臻鼎-KY (4958)-臺銀-金山券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.5
漲跌
▲1.0
漲幅
+0.87%
成交量
5,687張
產業
上市電子零組件類股
1005人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	116.50	2	118.00	116.50	0	8,005	0.00%
2024/05/03	2	115.76	2	118.24	115.50	0	7,960	0.00%
2024/05/02	1	114.50	0	0.00	115.00	1	7,930	0.01%
2024/04/29	0	0.00	3	115.33	116.50	-3	7,887	-0.04%
2024/04/26	4	115.00	3	114.67	114.00	1	7,865	0.01%
2024/04/25	4	114.26	2	115.25	114.50	2	7,871	0.03%
2024/04/24	2	117.50	3.3	117.30	117.00	-1.3	7,880	-0.02%
2024/04/23	0	115.00	5	114.80	113.50	-5	7,862	-0.06%
2024/04/22	4	114.50	3	114.67	113.00	1	7,861	0.01%
2024/04/19	11.1	110.68	5	112.30	112.00	6.1	7,771	0.08%
2024/04/18	2.1	113.00	1	113.50	112.50	1.1	7,633	0.01%
2024/04/17	3	112.84	2	113.75	113.50	1	7,572	0.01%
2024/04/16	3.1	112.35	2	114.00	112.50	1.1	7,462	0.01%
2024/04/15	5.2	114.91	1	116.00	115.50	4.2	7,425	0.06%
2024/04/12	3.1	116.69	0	118.00	117.50	3.1	7,300	0.04%
2024/04/11	1.3	117.16	0	0.00	117.50	1.3	7,228	0.02%
2024/04/10	17.1	120.38	3	121.50	119.00	14.1	7,158	0.20%
2024/04/09	9.2	122.24	3	123.00	123.50	6.2	6,937	0.09%
2024/04/08	8.1	124.82	1.2	125.33	125.50	6.9	6,753	0.10%
2024/04/03	6.1	130.49	3.3	131.11	129.50	2.8	6,495	0.04%
2024/04/02	11	130.73	28	131.70	132.00	-17	6,231	-0.27%
2024/04/01	9	127.11	15.2	129.70	126.50	-6.2	5,618	-0.11%
2024/03/29	1	125.00	3.2	125.32	125.00	-2.2	5,180	-0.04%
2024/03/28	12.3	123.41	47.9	122.33	125.00	-35.6	4,894	-0.73%
2024/03/27	2	112.75	19	113.58	115.50	-17	4,312	-0.39%
2024/03/26	9	110.50	9	111.00	111.00	0	4,269	0.00%
2024/03/25	5	113.00	4.3	112.06	112.50	0.8	4,272	0.02%
2024/03/22	0	0.00	21.1	114.78	115.00	-21.1	4,250	-0.50%
2024/03/21	6	111.75	20	112.50	113.00	-14	4,138	-0.34%
2024/03/20	2.3	108.60	24	110.33	111.00	-21.7	4,063	-0.53%
2024/03/19	3	107.33	6	107.75	107.50	-3	3,883	-0.08%
2024/03/18	4	105.12	1	107.00	106.50	3	3,824	0.08%
2024/03/15	17	105.35	7	107.14	106.50	10	3,816	0.26%
2024/03/14	10.1	105.64	0	0.00	106.00	10.1	3,665	0.27%
2024/03/13	13	107.92	28.1	108.94	108.00	-15.1	3,525	-0.43%
2024/03/12	5	103.40	5	102.90	104.00	0	3,237	0.00%
2024/03/11	9.1	101.00	0	0.00	101.00	9.1	3,167	0.29%
2024/03/08	1	100.50	0	0.00	99.20	1	3,156	0.03%
2024/03/06	1.1	100.05	2	100.00	100.50	-0.9	3,141	-0.03%
2024/03/05	3	100.33	0.1	100.50	101.50	2.9	3,161	0.09%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/03/01	3	99.53	0	0.00	99.40	3	3,162	0.09%
2024/02/29	0.1	100.00	0	0.00	100.50	0.1	3,169	0.00%
2024/02/27	0	0.00	4	99.98	99.60	-4	3,162	-0.13%
2024/02/26	8	99.80	1	99.80	99.40	7	3,225	0.22%
2024/02/23	1	98.40	0	0.00	98.40	1	3,220	0.03%
2024/02/21	1	99.80	0	0.00	99.20	1	3,282	0.03%
2024/02/20	0	0.00	1	101.00	100.00	-1	3,284	-0.03%
2024/02/19	0	0.00	0	100.00	99.70	0	3,250	0.00%
2024/02/16	1	98.00	0	0.00	98.00	1	3,241	0.03%
2024/02/15	0	99.30	1	99.50	99.00	-1	3,230	-0.03%
2024/02/05	1.1	98.04	0	0.00	98.50	1.1	3,221	0.03%
2024/02/02	5	99.90	0	0.00	99.40	5	3,208	0.16%
2024/01/31	2	100.50	0	0.00	101.00	2	3,215	0.06%
2024/01/30	1	100.50	1	102.00	101.50	0	3,228	0.00%
2024/01/29	1	101.00	0	0.00	101.50	1	3,251	0.03%
2024/01/26	1	101.50	1	102.50	102.00	0	3,265	0.00%
2024/01/24	2	100.75	0	0.00	101.00	2	3,291	0.06%
2024/01/23	4	101.50	4.1	102.37	102.50	-0.1	3,281	0.00%
2024/01/22	1	100.50	0	0.00	101.50	1	3,273	0.03%
2024/01/19	1	99.50	4	101.38	102.00	-3	3,262	-0.09%
2024/01/18	12.1	99.87	1	99.80	99.80	11.1	3,256	0.34%
2024/01/17	3	101.00	1	101.50	101.50	2	3,206	0.06%
2024/01/16	0	102.00	0	0.00	103.00	0	3,188	0.00%
2024/01/12	4.2	102.36	0	0.00	102.00	4.2	3,172	0.13%
2024/01/11	0	104.00	0	0.00	104.00	0	3,183	0.00%
2024/01/10	5.1	103.90	0	0.00	103.00	5.1	3,203	0.16%
2024/01/09	15	105.93	9	106.17	106.50	6	3,190	0.19%
2024/01/08	3	108.67	2	109.00	109.00	1	3,130	0.03%
2024/01/05	3	109.50	3	110.50	110.00	0	3,109	0.00%
2024/01/04	0	0.00	7	109.93	110.00	-7	3,092	-0.23%
2024/01/03	1	108.50	1	109.50	108.50	0	3,064	0.00%
2024/01/02	6	108.08	4	108.88	108.50	2	3,024	0.07%
2023/12/29	3	108.50	2	109.50	109.00	1	2,979	0.03%
2023/12/28	2	108.75	9	109.61	109.50	-7	2,961	-0.24%
2023/12/27	1	107.50	2	108.50	108.50	-1	2,903	-0.03%
2023/12/26	1	108.00	0	0.00	108.00	1	2,869	0.03%
2023/12/25	0	0.00	1	108.00	108.00	-1	2,853	-0.04%
2023/12/22	2	106.75	3	107.67	107.50	-1	2,842	-0.04%
2023/12/21	7	105.93	8	106.81	107.00	-1	2,809	-0.04%
2023/12/20	9	107.11	9	107.72	107.00	0	2,736	0.00%
2023/12/19	10	105.25	12	106.58	107.50	-2	2,663	-0.07%
2023/12/18	4	106.25	7.3	107.14	107.00	-3.3	2,617	-0.13%
2023/12/15	2	106.25	4	107.38	106.50	-2	2,605	-0.08%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/13	4.1	105.38	6	106.58	106.00	-1.9	2,614	-0.07%
2023/12/12	0	0.00	6	105.75	106.50	-6	2,649	-0.23%
2023/12/11	2	104.25	11	104.68	104.50	-9	2,633	-0.34%
2023/12/08	6	102.58	2	102.75	103.00	4	2,622	0.15%
2023/12/07	1	103.50	8	103.94	103.50	-7	2,606	-0.27%
2023/12/06	1	102.50	1	103.00	102.50	0	2,604	0.00%
2023/12/05	4	102.00	1	102.50	103.00	3	2,637	0.11%
2023/12/04	3	102.67	1	104.00	103.00	2	2,668	0.07%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	7	102.71	2	103.25	103.50	5	2,673	0.19%
2023/11/29	4	103.63	2	104.25	104.50	2	2,624	0.08%
2023/11/28	0	0.00	1	104.50	104.50	-1	2,598	-0.04%
2023/11/27	5	104.00	1	106.00	103.00	4	2,618	0.15%
2023/11/24	4	104.75	9	106.56	105.00	-5	2,610	-0.19%
2023/11/22	5	102.40	5	102.60	103.00	0	2,512	0.00%
2023/11/21	4	102.88	9.2	103.26	104.00	-5.2	2,510	-0.21%
2023/11/20	9	102.33	2	102.75	102.00	7	2,472	0.28%
2023/11/17	0	0.00	5	104.40	104.50	-5	2,436	-0.21%
2023/11/16	2	102.75	5	103.60	103.50	-3	2,417	-0.12%
2023/11/15	1	103.00	11	103.32	103.50	-10	2,408	-0.42%
2023/11/14	3	102.00	2	102.75	102.50	1	2,398	0.04%
2023/11/13	2	102.50	3	103.17	103.00	-1	2,410	-0.04%
2023/11/10	6	102.00	2	102.50	102.00	4	2,423	0.17%
2023/11/09	6	102.75	7	103.50	103.50	-1	2,446	-0.04%
2023/11/08	0	0.00	6	103.00	103.00	-6	2,480	-0.24%
2023/11/07	2	100.50	1	101.50	101.50	1	2,506	0.04%
2023/11/06	3.1	99.85	10	101.60	102.50	-6.9	2,661	-0.26%
2023/11/03	4	99.75	1	99.60	99.60	3	2,625	0.11%
2023/11/02	1.2	100.33	9	100.24	101.00	-7.8	2,615	-0.30%
2023/10/31	5	97.40	0	0.00	97.50	5	2,552	0.20%
2023/10/30	0.1	96.60	0	0.00	96.50	0.1	2,589	0.00%
2023/10/26	2.1	97.55	0	0.00	95.90	2.1	2,636	0.08%
2023/10/25	0	0.00	2	99.00	99.00	-2	2,612	-0.08%
2023/10/23	1.2	95.05	0	0.00	95.20	1.2	2,581	0.05%
2023/10/20	2	97.60	0	0.00	97.80	2	2,582	0.08%
2023/10/19	2.1	100.19	0	0.00	98.50	2.1	2,609	0.08%
2023/10/18	5	100.90	7	101.29	101.50	-2	2,607	-0.08%
2023/10/17	4	100.88	1	101.00	100.50	3	2,613	0.11%
2023/10/16	1	101.50	1	102.00	102.00	0	2,638	0.00%
2023/10/13	0	0.00	1	101.49	101.50	-1	2,681	-0.04%
2023/10/11	0	100.00	0	0.00	100.50	0	2,690	0.00%
2023/10/05	2	97.80	1	98.90	98.00	1	2,695	0.04%
2023/10/04	1.2	97.04	0	0.00	97.40	1.2	2,685	0.04%
2023/09/25	0	0.00	1	99.20	99.50	-1	2,717	-0.04%
2023/09/21	5.1	99.59	0	0.00	97.70	5.1	2,749	0.19%
2023/09/20	4	101.75	3	102.33	101.50	1	2,735	0.04%
2023/09/19	5	102.50	8	103.31	102.50	-3	2,733	-0.11%
2023/09/18	2	101.00	0	0.00	101.50	2	2,760	0.07%
2023/09/15	1	100.50	8	101.88	102.50	-7	2,788	-0.25%
2023/09/14	0	0.00	2	100.25	100.50	-2	2,780	-0.07%
2023/09/13	2	98.95	2	99.70	98.80	0	2,812	0.00%
2023/09/12	3	98.17	1	98.20	98.60	2	2,858	0.07%
2023/09/11	2	96.80	0	0.00	96.50	2	2,857	0.07%
2023/09/08	0.1	96.80	0	0.00	96.50	0.1	2,864	0.00%
2023/09/07	1	99.00	0	0.00	97.80	1	2,853	0.04%
2023/09/06	4	99.10	0	0.00	99.00	4	2,849	0.14%
2023/08/31	0	0.00	2	97.50	96.70	-2	2,895	-0.07%
2023/08/30	0	0.00	1	96.50	96.80	-1	2,915	-0.03%
2023/08/29	4	95.35	0	0.00	95.10	4	2,961	0.14%
2023/08/24	0	95.80	0	0.00	95.70	0	3,085	0.00%
2023/08/22	2	95.20	0	0.00	95.70	2	3,122	0.06%
2023/08/21	2	96.30	1	96.70	95.90	1	3,146	0.03%
2023/08/18	1.1	95.44	0	0.00	95.10	1.1	3,156	0.03%
2023/08/17	1	95.00	1	96.30	96.30	0	3,194	0.00%
2023/08/16	0	96.30	1	96.00	96.30	-1	3,200	-0.03%
2023/08/15	1	94.50	0	0.00	95.30	1	3,206	0.03%
2023/08/14	3	94.67	1	95.50	95.50	2	3,231	0.06%
2023/08/11	6	96.93	0	0.00	96.00	6	3,207	0.19%
2023/08/10	10.1	101.07	6	97.02	98.50	4.1	3,205	0.13%
2023/08/09	6	105.00	5	105.80	105.00	1	3,023	0.03%
2023/08/08	7	105.43	7	106.29	105.50	0	3,063	0.00%
2023/08/07	2	105.00	9	105.72	105.50	-7	3,239	-0.22%
2023/08/04	3	104.50	1	104.50	104.50	2	3,260	0.06%
2023/08/02	19	105.11	6	105.50	104.50	13	3,288	0.40%
2023/08/01	12	106.13	23	106.78	106.50	-11	3,289	-0.33%
2023/07/31	20	106.03	7	106.36	105.00	13	3,257	0.40%
2023/07/28	26	105.37	8	105.63	105.50	18	3,242	0.56%
2023/07/27	9	104.83	4	105.50	105.00	5	3,242	0.15%
2023/07/26	13	105.35	11	105.91	105.50	2	3,262	0.06%
2023/07/25	11	105.23	18	105.83	106.50	-7	3,276	-0.21%
2023/07/24	16	104.69	14	105.18	105.00	2	3,297	0.06%
2023/07/21	19	104.79	17	105.35	104.50	2	3,306	0.06%
2023/07/20	11	105.68	15	106.23	105.50	-4	3,322	-0.12%
2023/07/19	19	105.58	0	0.00	105.00	19	3,340	0.57%
2023/07/18	28	106.20	27	106.83	107.00	1	3,328	0.03%
2023/07/17	10	106.70	21	107.00	107.00	-11	3,287	-0.33%
2023/07/14	7	105.29	10	105.85	106.00	-3	3,297	-0.09%
2023/07/13	13	105.46	10	106.20	105.00	3	3,280	0.09%
2023/07/12	4	104.88	4	105.50	105.50	0	3,284	0.00%
2023/07/11	6	105.00	5	105.80	105.50	1	3,306	0.03%
2023/07/10	9	104.83	9	105.33	105.00	0	3,348	0.00%
2023/07/07	13	104.65	14	105.25	105.00	-1	3,358	-0.03%
2023/07/06	12	105.33	0	0.00	105.00	12	3,375	0.36%
2023/07/05	6	106.58	14	107.07	106.50	-8	3,380	-0.24%
2023/07/04	6	105.67	7	106.14	106.00	-1	3,379	-0.03%
2023/07/03	3	105.33	6	106.00	105.50	-3	3,398	-0.09%
2023/06/30	5	104.90	6	105.33	105.00	-1	3,463	-0.03%
2023/06/29	16	104.97	5	106.20	104.50	11	3,496	0.31%
2023/06/28	10	105.65	2	106.50	105.50	8	3,482	0.23%
2023/06/27	26	107.19	8	107.38	106.00	18	3,486	0.52%
2023/06/26	16	107.75	32.1	108.25	109.00	-16.1	3,484	-0.46%
2023/06/21	20	106.03	21.1	106.55	106.50	-1.1	3,468	-0.03%
2023/06/20	12	105.96	9.1	106.50	105.50	2.9	3,471	0.08%
2023/06/19	11	106.41	8	107.00	106.50	3	3,475	0.09%
2023/06/16	21	107.36	17	108.06	107.00	4	3,498	0.11%
2023/06/15	6	107.25	3	108.00	107.50	3	3,440	0.09%
2023/06/14	10	108.30	10	109.05	108.00	0	3,531	0.00%
2023/06/13	7.1	108.23	8	108.75	108.50	-0.9	3,585	-0.03%
2023/06/12	12	107.00	12	107.63	107.50	0	3,679	0.00%
2023/06/09	6	107.25	6	108.25	107.50	0	3,890	0.00%
2023/06/08	15	107.83	3	108.50	107.50	12	3,940	0.30%
2023/06/07	11	108.55	19	109.08	109.50	-8	3,974	-0.20%
2023/06/06	8	108.38	5	109.10	108.50	3	4,037	0.07%
2023/06/05	36	109.11	10	109.40	108.50	26	4,089	0.64%
2023/06/02	11	114.55	5	114.90	114.50	6	4,132	0.15%
2023/06/01	8	114.88	6	115.50	115.50	2	4,096	0.05%
2023/05/31	9	115.33	18	115.97	116.00	-9	4,098	-0.22%
2023/05/30	5	114.70	8	115.19	115.50	-3	4,056	-0.07%
2023/05/29	7	114.07	14.1	114.71	114.50	-7.1	4,041	-0.18%
2023/05/26	12	113.33	10	113.80	114.00	2	4,056	0.05%
2023/05/25	16	113.38	17	114.00	113.50	-1	4,071	-0.02%
2023/05/24	13	112.38	16	113.00	113.00	-3	4,060	-0.07%
2023/05/23	22	112.11	9	112.22	112.00	13	4,036	0.32%
2023/05/22	14	112.57	14	113.07	113.50	0	3,994	0.00%
2023/05/19	7	111.93	17	112.15	113.00	-10	3,976	-0.25%
2023/05/18	10	109.45	22	109.93	110.00	-12	3,958	-0.30%
2023/05/17	10	107.55	10	108.20	107.50	0	3,907	0.00%
2023/05/16	13.1	107.04	16	107.41	107.50	-3	3,892	-0.08%
2023/05/15	8	104.63	6	105.33	105.00	2	3,863	0.05%
2023/05/12	7	104.86	5	105.40	105.00	2	3,857	0.05%
2023/05/11	28	107.57	10	106.50	106.00	18	3,814	0.47%
2023/05/10	27	113.54	11.2	113.99	114.00	15.9	3,701	0.43%
2023/05/09	12	114.50	26.2	114.78	115.00	-14.2	3,694	-0.38%
2023/05/08	17.2	114.33	42	115.26	115.50	-24.9	3,669	-0.68%
2023/05/05	4	112.88	3	113.50	113.50	1	3,628	0.03%
2023/05/04	3	112.83	4	113.25	113.00	-1	3,658	-0.03%
2023/05/03	4	112.50	4	113.00	112.50	0	3,683	0.00%
2023/05/02	9	111.67	20	112.13	112.00	-11	3,725	-0.30%
2023/04/28	5	111.80	7	112.71	111.50	-2	3,754	-0.05%
2023/04/27	3.2	111.16	11	111.27	111.00	-7.8	3,742	-0.21%
2023/04/26	14	108.39	13	109.00	108.50	1	3,696	0.03%
2023/04/25	15	110.13	4	111.75	109.00	11	3,660	0.30%
2023/04/24	11	110.36	8	110.94	110.50	3	3,622	0.08%
2023/04/21	8	111.38	9	112.06	111.00	-1	3,591	-0.03%
2023/04/20	3	111.50	3	112.00	111.50	0	3,615	0.00%
2023/04/19	14	111.93	0	0.00	111.00	14	3,676	0.38%
2023/04/18	5	112.70	5	113.30	113.50	0	3,685	0.00%
2023/04/17	8	112.31	8	113.00	113.00	0	3,729	0.00%
2023/04/14	8	113.13	7	113.64	113.00	1	3,735	0.03%
2023/04/13	7	113.36	6	114.00	113.00	1	3,739	0.03%
2023/04/12	7	113.43	7	114.00	113.50	0	3,704	0.00%
2023/04/11	4	113.00	12	113.13	113.50	-8	3,728	-0.21%
2023/04/10	9	112.00	22	113.00	111.50	-13	3,751	-0.35%
2023/04/07	9	114.11	2	114.50	114.00	7	3,743	0.19%
2023/04/06	0	0.00	10.1	114.89	115.50	-10.1	3,735	-0.27%
2023/03/31	15	114.23	16	114.75	114.00	-1	3,727	-0.03%
2023/03/30	5	113.60	8	113.56	114.00	-3	3,805	-0.08%
2023/03/29	3.1	111.52	12	111.92	112.00	-8.9	3,928	-0.23%
2023/03/28	8	110.88	1	111.00	111.00	7	4,094	0.17%
2023/03/27	8	111.50	15	111.90	112.00	-7	4,225	-0.17%
2023/03/24	15	110.03	18	110.56	110.50	-3	4,365	-0.07%
2023/03/23	7	109.36	8	110.00	109.50	-1	4,328	-0.02%
2023/03/22	3	109.17	7	109.43	110.00	-4	4,349	-0.09%
2023/03/21	11	107.50	11	108.27	108.00	0	4,374	0.00%
2023/03/20	9	107.72	3	108.00	107.50	6	4,332	0.14%
2023/03/17	12	107.42	17	108.35	109.00	-5	4,364	-0.11%
2023/03/16	6	107.17	6	107.92	107.50	0	4,400	0.00%
2023/03/15	15	107.63	8	108.19	107.50	7	4,430	0.16%
2023/03/14	27	111.19	2	109.75	108.50	25	4,464	0.56%
2023/03/13	5	113.80	9	114.72	115.50	-4	4,372	-0.09%
2023/03/10	14	114.46	3.2	114.34	114.00	10.9	4,366	0.25%
2023/03/09	13	116.00	13.8	116.86	117.00	-0.8	4,365	-0.02%
2023/03/08	11	116.36	8	117.25	116.50	3	4,336	0.07%
2023/03/07	4	117.63	19	117.13	117.50	-15	4,285	-0.35%
2023/03/06	3.5	114.78	2	115.50	115.00	1.5	4,197	0.03%
2023/03/03	9	114.72	11	115.41	114.50	-2	4,178	-0.05%
2023/03/02	14.3	113.29	9	114.11	113.50	5.3	4,160	0.13%
2023/03/01	8	113.06	13	113.54	114.00	-5	4,152	-0.12%
2023/02/24	9	112.67	1	113.50	112.00	8	4,145	0.19%
2023/02/23	14	113.50	10	114.00	114.00	4	4,128	0.10%
2023/02/22	7	113.71	7	114.57	114.50	0	4,141	0.00%
2023/02/21	5	114.30	5	114.90	115.00	0	4,146	0.00%
2023/02/20	5	114.30	4	114.75	114.50	1	4,260	0.02%
2023/02/17	3	114.33	6.1	114.75	114.50	-3.1	4,350	-0.07%
2023/02/16	4.1	113.77	6.1	114.33	114.00	-2	4,416	-0.04%
2023/02/15	9	112.83	5	113.40	113.50	4	4,540	0.09%
2023/02/14	7	113.00	9	113.50	113.50	-2	4,577	-0.04%
2023/02/13	4	111.88	12	112.38	113.00	-8	4,610	-0.17%
2023/02/10	4	111.88	0	0.00	111.50	4	4,627	0.09%
2023/02/09	2	112.00	2	113.00	112.50	0	4,766	0.00%
2023/02/08	5	111.60	4	112.25	112.50	1	4,807	0.02%
2023/02/07	5	112.50	3	113.00	112.50	2	4,780	0.04%
2023/02/06	0.1	113.00	0	0.00	112.50	0.1	4,812	0.00%
2023/02/03	3	112.17	4	112.75	112.50	-1	4,826	-0.02%
2023/02/02	3	112.17	7	112.64	113.00	-4	4,845	-0.08%
2023/02/01	5.1	111.47	8	111.63	111.50	-2.9	4,822	-0.06%
2023/01/31	8	109.13	8	109.88	110.00	0	4,886	0.00%
2023/01/30	4	108.75	7	109.43	109.00	-3	4,915	-0.06%
2023/01/17	9	106.44	5	106.90	107.00	4	4,888	0.08%
2023/01/16	4.2	106.52	1	107.50	106.50	3.2	4,931	0.06%
2023/01/13	2	106.51	4.2	107.04	106.50	-2.1	4,963	-0.04%
2023/01/12	7	106.07	3	106.67	106.50	4	5,021	0.08%
2023/01/11	2.2	107.77	2	108.75	107.50	0.2	5,081	0.00%
2023/01/10	5	107.40	8	108.00	108.00	-3	5,114	-0.06%
2023/01/09	8	107.38	12	107.58	107.50	-4	5,124	-0.08%
2023/01/06	7	104.86	6	105.33	104.50	1	5,115	0.02%
2023/01/05	5	104.40	1	106.00	103.50	4	5,148	0.08%
2023/01/04	5	105.10	0	0.00	104.50	5	5,113	0.10%
2023/01/03	12	106.00	18	106.56	107.00	-6	5,118	-0.12%
2022/12/30	9	105.61	8	106.25	105.00	1	5,090	0.02%
2022/12/29	7	104.29	6	104.92	105.00	1	5,117	0.02%
2022/12/28	4	105.25	1	105.00	105.00	3	5,119	0.06%
2022/12/27	4	107.25	4	108.13	107.00	0	5,096	0.00%
2022/12/26	5	106.70	1	107.00	107.00	4	5,137	0.08%
2022/12/23	10	107.95	7	108.50	108.00	3	5,167	0.06%
2022/12/22	15	108.37	17.3	109.05	109.50	-2.3	5,243	-0.04%
2022/12/21	24	109.15	21	109.74	109.00	3	5,182	0.06%
2022/12/20	15	110.93	12	111.46	110.00	3	5,046	0.06%
2022/12/19	7	113.43	5	114.20	113.00	2	4,920	0.04%
2022/12/16	13.1	115.32	13	115.88	114.50	0.1	4,807	0.00%
2022/12/15	6.1	115.01	5	115.80	115.50	1.1	4,644	0.02%
2022/12/14	4.1	115.00	7	115.57	116.50	-2.9	4,660	-0.06%
2022/12/13	5	114.00	2	112.75	112.50	3	4,634	0.06%
2022/12/12	5.1	115.00	5.5	115.55	116.00	-0.5	4,580	-0.01%
2022/12/09	3	116.33	0	0.00	116.00	3	4,598	0.07%
2022/12/08	5	115.50	5	116.10	117.00	0	4,574	0.00%
2022/12/07	5	124.40	2.2	124.27	122.50	2.8	4,475	0.06%
2022/12/06	0.1	127.50	3	126.33	127.00	-2.9	4,408	-0.07%
2022/12/05	0	0.00	5	125.40	125.50	-5	4,303	-0.12%
2022/12/02	1.1	121.59	4	121.63	122.50	-2.9	4,187	-0.07%
2022/12/01	2	120.75	7.5	120.77	121.00	-5.5	4,176	-0.13%
2022/11/30	5	119.00	3	119.50	119.50	2	4,194	0.05%
2022/11/29	3	117.83	4	118.63	119.00	-1	4,174	-0.02%
2022/11/28	3	118.17	4	118.50	118.00	-1	4,194	-0.02%
2022/11/25	2	117.75	0	0.00	117.50	2	4,243	0.05%
2022/11/24	4	118.38	4	118.88	119.00	0	4,265	0.00%
2022/11/23	3	118.17	6	118.83	119.50	-3	4,284	-0.07%
2022/11/22	6	117.25	3	117.83	118.00	3	4,319	0.07%
2022/11/21	4	117.75	5	118.50	119.00	-1	4,313	-0.02%
2022/11/18	7	118.14	5	118.50	118.50	2	4,318	0.05%
2022/11/17	6	119.08	4	119.75	119.50	2	4,343	0.05%
2022/11/16	4	119.25	56.1	120.84	120.00	-52.1	4,351	-1.20%
2022/11/15	7	117.71	7	118.36	119.00	0	4,269	0.00%
2022/11/14	5	116.50	8.6	117.41	118.00	-3.6	4,215	-0.09%
2022/11/11	15	115.23	18	115.75	116.00	-3	4,172	-0.07%
2022/11/10	6	113.67	9	114.17	114.50	-3	4,094	-0.07%
2022/11/09	12	113.50	11	113.73	114.00	1	4,099	0.02%
2022/11/08	11	114.05	6	114.25	113.50	5	4,113	0.12%
2022/11/07	15	113.13	10	113.55	112.50	5	4,155	0.12%
2022/11/04	3	112.17	7	112.64	113.00	-4	4,186	-0.10%
2022/11/03	11	110.32	10	110.60	111.50	1	4,298	0.02%
2022/11/02	3	109.83	8	110.13	111.00	-5	4,292	-0.12%
2022/11/01	2	106.50	7	107.07	108.00	-5	4,304	-0.12%
2022/10/31	6	105.33	7	105.93	106.00	-1	4,304	-0.02%
2022/10/28	3	105.33	6	105.25	105.50	-3	4,306	-0.07%
2022/10/27	17	104.15	19	104.82	105.00	-2	4,348	-0.05%
2022/10/26	18	103.31	12	103.25	103.50	6	4,320	0.14%
2022/10/25	12	106.04	11	106.55	106.50	1	4,277	0.02%
2022/10/24	3	106.17	15	105.53	106.50	-12	4,280	-0.28%
2022/10/21	12	103.33	5	104.00	102.00	7	4,273	0.16%
2022/10/20	10	104.30	9	104.39	105.00	1	4,275	0.02%
2022/10/19	10	108.15	3	108.50	107.00	7	4,239	0.17%
2022/10/18	15	109.37	14	109.93	110.00	1	4,209	0.02%
2022/10/17	26	107.88	25	108.32	108.50	1	4,235	0.02%
2022/10/14	14	109.93	19	110.24	111.00	-5	4,355	-0.12%
2022/10/13	17	107.29	20	107.73	106.50	-3	4,489	-0.07%
2022/10/12	11	104.55	15	105.50	106.50	-4	4,488	-0.09%
2022/10/11	15	105.43	14	105.89	105.50	1	4,593	0.02%
2022/10/07	5	108.80	5	109.30	109.00	0	4,666	0.00%
2022/10/06	13	109.31	10	110.05	109.00	3	4,699	0.06%
2022/10/05	10	108.00	9	108.78	108.00	1	4,686	0.02%
2022/10/04	1	107.50	12	105.92	107.50	-11	4,656	-0.24%
2022/10/03	14	103.29	5	103.30	102.50	9	4,634	0.19%
2022/09/30	6	104.42	12	104.96	106.00	-6	4,630	-0.13%
2022/09/29	21	104.88	22	105.32	105.00	-1	4,635	-0.02%
2022/09/28	8	107.63	2	109.50	103.50	6	4,619	0.13%
2022/09/27	11	110.00	13	110.62	110.00	-2	4,570	-0.04%
2022/09/26	11	110.82	5	111.50	109.00	6	4,591	0.13%
2022/09/23	13	113.65	13	114.15	113.50	0	4,672	0.00%
2022/09/22	4	113.13	4	113.75	114.00	0	4,702	0.00%
2022/09/21	7	113.64	4	114.13	114.50	3	4,797	0.06%
2022/09/20	7	114.79	8	115.38	116.00	-1	4,844	-0.02%
2022/09/19	10	113.80	6	114.08	114.00	4	4,856	0.08%
2022/09/16	10	114.95	8	115.44	115.50	2	4,864	0.04%
2022/09/15	2	116.75	5	117.10	117.00	-3	4,839	-0.06%
2022/09/14	5	115.40	9	115.61	116.50	-4	4,857	-0.08%
2022/09/13	9	116.17	9	116.56	116.00	0	4,870	0.00%
2022/09/12	7	115.86	7.6	116.42	116.00	-0.6	4,921	-0.01%
2022/09/08	13.5	113.37	15	113.77	114.00	-1.5	4,992	-0.03%
2022/09/07	18.1	111.97	17	112.53	112.50	1.1	5,051	0.02%
2022/09/06	11.1	111.78	14	112.25	113.50	-2.9	5,064	-0.06%
2022/09/05	9	109.89	9	110.39	109.50	0	5,020	0.00%
2022/09/02	7	110.50	15	110.87	109.00	-8	5,027	-0.16%
2022/09/01	10	110.90	8	110.81	111.00	2	5,012	0.04%
2022/08/31	5	113.20	7	113.79	114.00	-2	4,974	-0.04%
2022/08/30	15	113.40	8	113.19	113.50	7	4,973	0.14%
2022/08/29	8	110.44	8	111.00	111.00	0	5,017	0.00%
2022/08/26	4	114.38	6	114.50	114.00	-2	5,084	-0.04%
2022/08/25	6	113.75	5	114.20	114.00	1	5,206	0.02%
2022/08/24	8	114.00	12	113.42	113.50	-4	5,328	-0.08%
2022/08/23	7	115.29	4	115.50	115.00	3	5,538	0.05%
2022/08/22	5	116.60	5	117.20	117.00	0	5,883	0.00%
2022/08/19	6	115.75	5	116.30	116.00	1	5,969	0.02%
2022/08/18	4	116.00	3	116.50	116.50	1	6,162	0.02%
2022/08/17	9	117.17	7	117.50	117.50	2	6,229	0.03%
2022/08/16	12	118.00	23	118.35	118.50	-11	6,271	-0.18%
2022/08/15	12	116.25	80	115.73	117.50	-68	6,250	-1.09%
2022/08/12	7	116.21	5	116.90	117.00	2	6,214	0.03%
2022/08/11	16	118.63	11.1	118.96	118.00	4.9	6,179	0.08%
2022/08/10	6	117.33	5	117.30	118.00	1	6,048	0.02%
2022/08/09	5	114.30	7	115.00	115.50	-2	5,916	-0.03%
2022/08/08	3.1	113.55	3.1	114.19	115.50	0	5,897	0.00%
2022/08/05	1	113.50	3	113.67	113.50	-2	5,889	-0.03%
2022/08/04	7	111.14	7	111.36	111.50	0	5,911	0.00%
2022/08/03	3	112.17	9	112.61	113.00	-6	5,923	-0.10%
2022/08/02	3	110.00	2	110.50	111.00	1	5,903	0.02%
2022/08/01	3	114.00	8.1	114.62	113.50	-5.1	5,881	-0.09%
2022/07/29	22	112.50	6	113.00	113.00	16	5,877	0.27%
2022/07/28	48	113.72	5	111.80	111.50	43	5,882	0.73%
2022/07/27	5	110.90	3	111.67	113.00	2	5,862	0.03%
2022/07/26	4	110.63	4	111.25	111.00	0	5,845	0.00%
2022/07/25	0	0.00	3	112.33	112.50	-3	5,852	-0.05%
2022/07/22	4	112.75	3	112.67	112.50	1	5,834	0.02%
2022/07/21	2	113.25	9	111.72	113.50	-7	5,817	-0.12%
2022/07/20	7	108.57	79.5	109.37	109.00	-72.5	5,704	-1.27%
2022/07/19	3	103.33	2	103.75	104.00	1	5,614	0.02%
2022/07/18	3	101.50	13	102.73	104.00	-10	5,620	-0.18%
2022/07/15	2	100.10	9	99.49	100.50	-7	5,599	-0.13%
2022/07/14	2	94.70	4	95.45	96.30	-2	5,579	-0.04%
2022/07/13	1	95.50	1	96.40	94.50	0	5,577	0.00%
2022/07/12	1	94.80	0	0.00	94.10	1	5,593	0.02%
2022/07/11	0	0.00	1	96.40	96.00	-1	5,628	-0.02%
2022/07/08	6	95.98	1	95.90	96.00	5	5,669	0.09%
2022/07/07	2	95.70	2	95.15	96.00	0	5,676	0.00%
2022/07/06	2	94.65	0	0.00	92.30	2	5,694	0.04%
2022/07/05	13	95.85	1	99.90	96.30	12	5,711	0.21%
2022/07/04	7	97.69	6	98.37	97.60	1	5,739	0.02%
2022/07/01	115	97.64	0	0.00	95.80	115	5,865	1.96%	大買/鉅額交易
2022/06/30	115	102.98	8	103.06	103.00	107	5,777	1.85%	大買/鉅額交易
2022/06/29	8	106.06	14	105.25	106.50	-6	5,744	-0.10%
2022/06/28	14	103.32	14	103.46	104.50	0	5,741	0.00%
2022/06/27	55	103.62	53	104.50	104.00	2	5,736	0.03%
2022/06/24	5	102.00	6	102.75	102.00	-1	5,788	-0.02%
2022/06/23	11	101.82	14	102.25	101.50	-3	5,909	-0.05%
2022/06/22	7	103.71	3.5	104.43	102.00	3.5	5,983	0.06%
2022/06/21	5	104.90	8	105.31	106.00	-3	5,999	-0.05%
2022/06/20	25	103.46	2	102.00	102.00	23	6,109	0.38%
2022/06/17	6	108.92	15	109.63	111.00	-9	6,100	-0.15%
2022/06/16	26	112.13	1	115.50	111.00	25	6,177	0.40%
2022/06/15	1	114.50	3.5	114.71	114.00	-2.5	6,338	-0.04%
2022/06/14	0	0.00	3	114.50	116.00	-3	6,548	-0.05%
2022/06/13	24	114.00	0	114.50	114.50	24	6,525	0.37%
2022/06/10	0.5	116.50	0	0.00	116.50	0.5	6,497	0.01%
2022/06/09	0.5	118.50	1	119.50	118.00	-0.5	6,475	-0.01%
2022/06/08	8	118.50	1	117.50	118.00	7	6,448	0.11%
2022/06/07	5	118.00	1	118.50	118.00	4	6,428	0.06%
2022/06/06	1	118.50	5	117.10	118.00	-4	6,344	-0.06%
2022/06/02	1	116.48	58.1	116.53	116.00	-57.1	6,235	-0.92%
2022/06/01	8	120.00	5	119.70	119.00	3	6,125	0.05%
2022/05/31	3	120.00	2	120.25	121.00	1	5,982	0.02%
2022/05/30	2	120.00	25	119.78	118.50	-23	5,703	-0.40%
2022/05/27	4.1	114.63	3.5	114.86	114.50	0.6	5,320	0.01%
2022/05/26	5	115.30	4	116.00	115.50	1	5,226	0.02%
2022/05/25	1.5	111.67	4	111.75	113.00	-2.5	5,015	-0.05%
2022/05/24	4	110.50	4	110.75	111.00	0	4,933	0.00%
2022/05/19	0	0.00	10	108.20	108.50	-10	4,793	-0.21%
2022/05/18	0	0.00	2	107.50	107.50	-2	4,748	-0.04%
2022/05/13	4	105.50	4	105.63	105.50	0	4,689	0.00%
2022/05/12	5	102.50	3	102.67	102.00	2	4,665	0.04%
2022/05/11	2	101.50	5	101.50	101.00	-3	4,637	-0.06%
2022/05/10	3	101.50	0	0.00	103.50	3	4,622	0.06%
2022/05/09	2	103.50	0	0.00	102.50	2	4,660	0.04%
2022/05/06	0	0.00	8	107.19	108.00	-8	4,622	-0.17%
2022/05/03	1	106.50	8	107.00	107.00	-7	4,591	-0.15%
2022/04/28	2	104.00	0	0.00	105.00	2	4,610	0.04%
2022/04/27	1	102.50	0	0.00	105.00	1	4,608	0.02%
2022/04/26	10	104.50	6	105.08	105.50	4	4,559	0.09%
2022/04/25	1	107.46	1	107.50	104.50	0	4,490	0.00%
2022/04/22	2	110.75	3	110.50	110.50	-1	4,376	-0.02%
2022/04/21	0	0.00	1	110.50	111.50	-1	4,330	-0.02%
2022/04/20	0	0.00	9	108.11	109.50	-9	4,225	-0.21%
2022/04/19	2	107.25	1	107.00	106.50	1	4,137	0.02%
2022/04/18	1	104.50	1	104.50	105.00	0	4,106	0.00%
2022/04/15	0	0.00	3	105.50	105.00	-3	4,081	-0.07%
2022/04/14	46	108.00	0	0.00	107.50	46	4,072	1.13%
2022/04/13	4	106.38	2	107.00	108.00	2	4,044	0.05%
2022/04/12	0	0.00	1	106.00	105.00	-1	4,009	-0.02%
2022/04/11	0.1	107.00	0.1	105.50	106.00	-0.1	3,952	0.00%
2022/04/08	1	107.50	3	108.33	108.00	-2	3,871	-0.05%
2022/04/07	2	108.50	4.4	107.68	107.50	-2.4	3,804	-0.06%
2022/04/06	1	106.50	0	0.00	107.00	1	3,658	0.03%
2022/04/01	1	108.00	4.6	108.07	108.50	-3.6	3,606	-0.10%
2022/03/31	0	0.00	0.1	108.00	107.50	-0.1	3,572	0.00%
2022/03/30	1	109.00	2	109.75	109.50	-1	3,464	-0.03%
2022/03/29	5	111.40	2.1	110.52	110.50	2.9	3,393	0.09%
2022/03/28	2	111.25	6	110.92	112.00	-4	3,287	-0.12%
2022/03/25	1	110.00	2.3	109.37	109.50	-1.3	3,141	-0.04%
2022/03/24	2.3	109.67	1	108.50	110.00	1.3	3,027	0.04%
2022/03/23	9.7	109.86	6	109.58	109.50	3.7	2,975	0.12%
2022/03/22	1	108.00	6	108.50	109.00	-5	2,825	-0.18%
2022/03/21	2.3	108.30	3.5	108.51	108.50	-1.2	2,784	-0.04%
2022/03/18	1	105.50	34.7	106.78	107.50	-33.7	2,602	-1.30%
2022/03/17	31	99.60	7	104.36	104.00	24	2,347	1.02%
2022/03/16	1	94.60	2	94.10	96.00	-1	2,091	-0.05%
2022/03/15	0	0.00	0	93.50	92.90	0	2,076	0.00%
2022/03/14	0.3	94.73	1	94.60	95.30	-0.7	2,077	-0.03%
2022/03/09	0.1	92.00	1	92.50	92.20	-1	2,117	-0.04%
2022/03/07	1.3	91.45	0	0.00	91.70	1.3	2,156	0.06%
2022/03/04	1	93.90	0	0.00	93.90	1	2,186	0.05%
2022/02/24	0	0.00	1	93.10	92.40	-1	2,244	-0.04%
2022/02/23	1	94.40	0	0.00	94.30	1	2,265	0.04%
2022/02/22	1	93.30	0	0.00	93.70	1	2,265	0.04%
2022/02/21	1	94.20	0	0.00	94.40	1	2,270	0.04%
2022/02/17	0	94.60	0	0.00	94.40	0	2,390	0.00%
2022/02/16	1	93.50	10	94.00	93.40	-9	2,405	-0.37%
2022/02/15	12	93.12	1	93.40	92.50	11	2,468	0.45%
2022/02/11	0	94.90	0	0.00	94.60	0	2,490	0.00%
2022/02/10	0	0.00	0.5	95.60	94.90	-0.5	2,534	-0.02%
2022/02/09	2	94.60	1	95.10	95.30	1	2,524	0.04%
2022/02/08	0	0.00	4.6	96.31	96.50	-4.6	2,527	-0.18%
2022/01/24	0.1	96.90	2	96.40	96.40	-1.9	2,605	-0.07%
2022/01/21	4.3	98.54	0	0.00	98.00	4.3	2,595	0.17%
2022/01/20	0.1	101.00	0	0.00	102.00	0.1	2,563	0.00%
2022/01/19	0	0.00	3	100.67	101.00	-3	2,552	-0.12%
2022/01/12	0.2	100.32	0	0.00	101.50	0.2	2,538	0.01%
2022/01/10	0.1	102.50	12	101.71	101.50	-12	2,536	-0.47%
2022/01/07	0	0.00	3	102.33	101.50	-3	2,529	-0.12%
2022/01/06	0	0.00	6	102.00	102.50	-6	2,485	-0.24%
2022/01/05	1	102.00	0	0.00	101.00	1	2,474	0.04%
2022/01/04	3	100.50	2	101.00	100.50	1	2,453	0.04%
2022/01/03	1.1	101.52	5	101.50	102.00	-4	2,453	-0.16%
2021/12/30	6	101.00	2	100.50	100.50	4	2,457	0.16%
2021/12/29	2	101.00	2	101.50	102.00	0	2,480	0.00%
2021/12/28	2.1	100.98	10	101.00	101.00	-7.9	2,475	-0.32%
2021/12/27	0.1	101.00	5	101.30	101.50	-4.9	2,509	-0.20%
2021/12/24	0.1	100.00	0	0.00	101.00	0.1	2,546	0.00%
2021/12/23	0	0.00	1	99.40	100.50	-1	2,579	-0.04%
2021/12/22	5	98.20	0	0.00	98.60	5	2,610	0.19%
2021/12/21	1	97.60	1	97.90	97.90	0	2,645	0.00%
2021/12/20	5	97.80	0	0.00	97.70	5	2,674	0.19%
2021/12/17	4	97.85	0	0.00	98.50	4	2,706	0.15%
2021/12/08	0	0.00	1	98.80	98.80	-1	2,759	-0.04%
2021/12/07	3	98.73	1	98.30	98.20	2	2,744	0.07%
2021/12/02	0.1	98.70	0	0.00	98.00	0.1	2,735	0.00%
2021/11/30	0	0.00	1	98.90	98.00	-1	2,703	-0.04%
2021/11/29	0	0.00	1	98.60	98.40	-1	2,663	-0.04%
2021/11/26	0	0.00	4	99.30	99.10	-4	2,689	-0.15%
2021/11/25	0	0.00	1	102.00	101.50	-1	2,784	-0.04%
2021/11/24	0	0.00	10.5	100.98	102.00	-10.5	2,791	-0.38%
2021/11/23	0	0.00	1	101.00	101.50	-1	2,777	-0.04%
2021/11/22	3.6	102.92	1	102.50	102.50	2.6	2,757	0.09%
2021/11/18	10.2	99.51	0	0.00	100.00	10.2	2,720	0.37%
2021/11/17	1	100.51	1	100.50	100.00	0	2,698	0.00%
2021/11/16	1	102.50	5	102.50	102.00	-4	2,625	-0.15%
2021/11/15	0	0.00	2	103.50	102.50	-2	2,648	-0.08%
2021/11/12	0	0.00	2	103.00	102.00	-2	2,628	-0.08%
2021/11/10	4	101.75	0	0.00	100.50	4	2,571	0.16%
2021/11/09	1	103.00	0.2	103.50	103.00	0.8	2,561	0.03%
2021/11/08	2	101.00	3	102.00	102.00	-1	2,498	-0.04%
2021/11/04	0	0.00	1.1	100.17	101.50	-1.1	2,493	-0.05%
2021/11/03	0	0.00	3	98.93	99.70	-3	2,443	-0.12%
2021/11/01	0	0.00	0	97.70	98.20	0	2,447	0.00%
2021/10/26	1	95.10	0	0.00	95.10	1	2,508	0.04%
2021/10/22	2	95.50	2.1	94.44	94.40	-0.1	2,676	0.00%
2021/10/21	0	0.00	1	96.20	94.20	-1	2,747	-0.04%
2021/10/20	0	0.00	0.2	94.70	94.60	-0.2	2,784	-0.01%
2021/10/19	0	0.00	1	92.60	94.60	-1	2,798	-0.04%
2021/10/15	0	0.00	2	92.55	93.80	-2	2,917	-0.07%
2021/10/13	1	91.50	0	0.00	91.20	1	3,026	0.03%
2021/10/08	0	0.00	0.4	94.80	94.30	-0.4	3,286	-0.01%
2021/10/07	0.1	94.30	0.1	94.20	94.60	0	3,330	0.00%
2021/10/06	0	0.00	3.2	91.88	90.50	-3.2	3,376	-0.10%
2021/10/05	6	91.35	3	91.70	92.00	3	3,397	0.09%
2021/10/04	4	94.35	4	93.58	92.80	0	3,387	0.00%
2021/10/01	4	95.88	5	95.86	94.70	-1	3,393	-0.03%
2021/09/30	1	98.40	1	98.90	98.90	0	3,404	0.00%
2021/09/28	1	100.50	2.5	100.00	100.00	-1.5	3,377	-0.04%
2021/09/27	3	101.17	2	101.50	101.50	1	3,379	0.03%
2021/09/24	1	100.50	1	101.50	102.00	0	3,409	0.00%
2021/09/23	0	0.00	2	99.65	100.50	-2	3,488	-0.06%
2021/09/22	0	0.00	1	95.00	95.00	-1	3,573	-0.03%
2021/09/17	1	98.00	0	0.00	97.70	1	3,569	0.03%
2021/09/16	1	97.40	1	97.50	97.30	0	3,614	0.00%
2021/09/15	2	97.85	3	98.13	97.60	-1	3,744	-0.03%
2021/09/13	1	98.10	1	98.70	98.40	0	3,923	0.00%
2021/09/10	0	0.00	1	98.80	98.90	-1	4,016	-0.02%
2021/09/09	1	97.20	1	97.70	97.00	0	4,103	0.00%
2021/09/08	2	98.70	1	97.60	97.60	1	4,125	0.02%
2021/09/07	2	98.80	2	99.00	99.10	0	4,151	0.00%
2021/09/06	1	98.40	1	98.90	98.40	0	4,187	0.00%
2021/09/03	4	98.78	3	99.03	99.50	1	4,315	0.02%
2021/09/01	3	98.43	1	98.50	99.00	2	4,465	0.04%
2021/08/31	6	97.25	7	98.57	99.30	-1	4,465	-0.02%
2021/08/30	5	96.10	4	96.35	96.80	1	4,361	0.02%
2021/08/27	1	97.00	0	0.00	97.30	1	4,359	0.02%
2021/08/26	2	96.95	1	96.70	96.70	1	4,375	0.02%
2021/08/25	0	0.00	10	97.30	98.10	-10	4,418	-0.23%
2021/08/24	0	0.00	2	96.90	96.50	-2	4,486	-0.04%
2021/08/23	0	0.00	1	97.20	97.00	-1	4,548	-0.02%
2021/08/20	2.1	95.39	7	95.46	95.00	-5	4,662	-0.11%
2021/08/19	1	97.10	0	0.00	95.00	1	4,766	0.02%
2021/08/18	3	98.07	0.1	97.30	98.10	2.9	4,765	0.06%
2021/08/16	0.3	96.85	27	97.03	96.40	-26.7	4,833	-0.55%
2021/08/13	2	99.55	2	98.25	98.00	0	4,841	0.00%
2021/08/12	1	100.50	0	0.00	100.50	1	4,835	0.02%
2021/08/11	4	100.23	3	100.17	100.00	1	4,891	0.02%
2021/08/10	5	101.90	7	100.57	100.50	-2	5,001	-0.04%
2021/08/09	1	103.50	9	103.11	102.50	-8	5,046	-0.16%
2021/08/06	0	0.00	2	105.00	104.00	-2	5,135	-0.04%
2021/08/05	2	104.75	21	105.14	105.00	-19	5,304	-0.36%
2021/08/04	3	104.17	13	104.04	103.50	-10	5,468	-0.18%
2021/08/03	1	103.50	2	104.50	104.50	-1	5,584	-0.02%
2021/08/02	0	0.00	2	105.00	104.50	-2	5,685	-0.04%
2021/07/30	7	105.21	22.1	105.36	104.50	-15.1	5,767	-0.26%
2021/07/29	3	106.67	1.1	106.95	107.00	2	5,812	0.03%
2021/07/28	0.1	104.50	19	104.21	106.00	-18.9	5,818	-0.32%
2021/07/27	0	0.00	12.2	105.39	105.00	-12.2	5,825	-0.21%
2021/07/26	1.1	104.00	4	103.63	104.00	-2.9	5,962	-0.05%
2021/07/22	5.2	103.04	3	103.17	103.50	2.2	6,045	0.04%
2021/07/21	12	103.13	20	102.33	102.00	-8	6,072	-0.13%
2021/07/20	13	104.42	1	105.00	103.50	12	6,088	0.20%
2021/07/19	1	107.00	1	107.50	107.00	0	6,091	0.00%
2021/07/16	4	108.00	10	108.10	109.00	-6	6,168	-0.10%
2021/07/15	2.6	107.54	9	107.28	107.50	-6.4	6,195	-0.10%
2021/07/14	4	105.00	8	105.44	105.00	-4	6,214	-0.06%
2021/07/13	2	105.25	2	105.50	104.50	0	6,278	0.00%
2021/07/12	3	104.67	0	0.00	105.00	3	6,264	0.05%
2021/07/09	7	104.50	0	0.00	105.00	7	6,352	0.11%
2021/07/08	3	105.00	13	105.58	106.00	-10	6,574	-0.15%
2021/07/07	0	0.00	2	106.00	106.00	-2	6,696	-0.03%
2021/07/06	3	105.00	5	104.50	104.50	-2	6,763	-0.03%
2021/07/05	10	105.55	16	105.59	106.00	-6	7,018	-0.09%
2021/07/02	2	103.25	2	104.25	104.00	0	7,230	0.00%
2021/07/01	13	103.38	11	103.68	103.50	2	7,363	0.03%
2021/06/30	8	105.63	10	105.70	105.00	-2	7,434	-0.03%
2021/06/29	5.1	107.80	6	108.25	108.50	-0.9	7,506	-0.01%
2021/06/28	5	106.30	1.3	106.40	107.00	3.8	7,562	0.05%
2021/06/25	7	106.43	0	0.00	105.50	7	7,569	0.09%
2021/06/24	10	106.15	1.2	106.25	106.00	8.8	7,520	0.12%
2021/06/23	1.1	101.23	15	104.57	105.50	-13.9	7,407	-0.19%
2021/06/22	5.4	100.13	0	0.00	99.90	5.4	7,334	0.07%
2021/06/21	7.1	100.65	3	100.00	99.90	4.1	7,366	0.06%
2021/06/18	2.2	103.00	6	103.00	102.50	-3.8	7,417	-0.05%
2021/06/17	3	100.50	0	0.00	101.00	3	7,463	0.04%
2021/06/15	2.1	101.02	0	101.50	101.00	2.1	7,727	0.03%
2021/06/11	1	103.00	6	100.25	101.50	-5	7,857	-0.06%
2021/06/10	4.1	99.66	8	98.49	101.00	-3.9	7,819	-0.05%
2021/06/09	0	0.00	2	96.30	96.00	-2	7,699	-0.03%
2021/06/08	3	96.63	0	0.00	95.70	3	7,731	0.04%
2021/06/07	0.3	95.80	0	0.00	96.40	0.3	7,724	0.00%
2021/06/04	8	96.80	0	0.00	97.20	8	7,719	0.10%
2021/06/03	2	97.40	1	97.40	97.30	1	7,755	0.01%
2021/06/02	3	97.50	0	0.00	96.90	3	7,769	0.04%
2021/06/01	2	98.40	1	98.20	98.40	1	7,744	0.01%
2021/05/31	6	96.88	0	0.00	97.00	6	7,735	0.08%
2021/05/28	4	96.95	2	96.55	97.00	2	7,759	0.03%
2021/05/27	1	95.40	1	93.90	93.60	0	7,717	0.00%
2021/05/26	1.2	94.62	0	0.00	94.70	1.2	7,737	0.02%
2021/05/25	3	94.53	1	94.30	94.70	2	7,922	0.03%
2021/05/24	1	93.50	7	92.57	93.70	-6	7,970	-0.08%
2021/05/21	1	92.40	20	92.33	91.80	-19	8,017	-0.24%
2021/05/20	10	91.60	2	91.40	91.10	8	8,055	0.10%
2021/05/19	8	90.66	1	91.20	91.60	7	8,158	0.09%
2021/05/18	3	90.01	2	90.55	90.30	1	8,183	0.01%
2021/05/17	1	88.30	6	88.98	88.80	-5	8,126	-0.06%
2021/05/14	7.1	90.56	3	90.00	90.00	4.1	8,084	0.05%
2021/05/13	15.2	91.54	5.1	91.06	91.80	10.1	8,068	0.13%
2021/05/12	10.2	87.55	9	89.66	87.00	1.2	7,953	0.01%
2021/05/11	8.3	94.52	8	92.89	92.50	0.3	7,833	0.00%
2021/05/10	41.1	98.80	13	97.75	97.30	28.1	7,764	0.36%
2021/05/07	40	99.96	0	0.00	99.80	40	7,768	0.51%
2021/05/06	23	98.74	1	99.40	98.70	22	7,806	0.28%
2021/05/05	4	98.50	0.3	99.08	98.40	3.8	7,764	0.05%
2021/05/04	7	99.06	5	100.06	98.70	2	7,911	0.03%
2021/05/03	11	100.63	2	100.50	99.30	9	8,010	0.11%
2021/04/29	6	106.42	0	0.00	106.00	6	7,927	0.08%
2021/04/28	2.7	104.87	0	0.00	104.50	2.7	7,916	0.03%
2021/04/27	2.2	105.55	1	105.50	106.00	1.2	8,020	0.01%
2021/04/26	1	103.50	2	104.25	104.00	-1	7,997	-0.01%
2021/04/23	1.1	104.05	0	0.00	104.00	1.1	8,012	0.01%
2021/04/22	6.1	104.84	8	103.56	103.50	-1.9	8,180	-0.02%
2021/04/21	3.2	105.16	4	105.50	104.50	-0.8	8,311	-0.01%
2021/04/20	14	107.18	7	106.86	107.00	7	8,264	0.08%
2021/04/19	9.1	108.79	2	108.50	109.00	7.1	8,294	0.09%
2021/04/16	1	111.00	6	110.08	111.50	-5	8,304	-0.06%
2021/04/15	9	108.89	0	0.00	109.00	9	8,439	0.11%
2021/04/14	8.1	109.17	21	107.74	108.50	-12.9	8,415	-0.15%
2021/04/13	10	112.70	1	113.50	112.00	9	8,447	0.11%
2021/04/12	8	114.56	3	114.50	114.50	5	8,368	0.06%
2021/04/09	7.1	113.86	6.1	113.84	113.00	1	8,500	0.01%
2021/04/08	18	115.56	5	116.10	115.50	13	8,341	0.16%
2021/04/07	20.2	116.04	0	0.00	116.50	20.2	8,172	0.25%
2021/04/06	1	117.00	2	117.75	117.50	-1	8,105	-0.01%
2021/04/01	11	118.14	2	118.75	118.00	9	8,026	0.11%
2021/03/31	13	121.81	8.2	121.67	120.50	4.8	7,871	0.06%
2021/03/30	1	125.00	0	0.00	125.00	1	7,680	0.01%
2021/03/29	3	125.17	6	125.50	125.50	-3	7,654	-0.04%
2021/03/26	5	125.00	2	124.50	124.50	3	7,690	0.04%
2021/03/25	1.2	125.67	12	123.96	123.50	-10.8	7,743	-0.14%
2021/03/24	9	127.28	8	127.38	126.00	1	7,811	0.01%
2021/03/23	7.5	126.20	11.3	126.40	125.00	-3.8	7,813	-0.05%
2021/03/22	6	127.42	4	128.00	127.00	2	7,819	0.03%
2021/03/19	4	127.38	7	127.21	127.50	-3	7,882	-0.04%
2021/03/18	8	126.69	14	126.75	127.50	-6	7,820	-0.08%
2021/03/17	13.3	124.96	4	124.50	124.50	9.3	7,709	0.12%
2021/03/16	3	122.50	4	123.25	122.50	-1	7,650	-0.01%
2021/03/15	4	121.25	2	120.50	121.00	2	7,685	0.03%
2021/03/12	6	120.67	0	0.00	120.50	6	7,739	0.08%
2021/03/11	2	119.25	1	119.00	119.00	1	7,927	0.01%
2021/03/10	2	118.50	0	0.00	119.50	2	7,995	0.03%
2021/03/09	0	0.00	6	117.58	118.00	-6	8,052	-0.07%
2021/03/05	7	119.07	0	0.00	119.50	7	8,204	0.09%
2021/03/04	3	120.17	29	119.59	119.50	-26	8,397	-0.31%
2021/03/03	17	122.35	2	123.50	122.50	15	8,453	0.18%
2021/03/02	11	121.23	3.1	121.19	121.00	7.9	8,460	0.09%
2021/02/26	7	120.14	7	120.57	120.00	0	8,488	0.00%
2021/02/25	18	122.67	11.2	122.24	122.00	6.8	8,422	0.08%
2021/02/24	3	119.83	3.4	120.25	119.00	-0.4	8,325	0.00%
2021/02/22	2	119.75	3	120.33	120.00	-1	8,544	-0.01%
2021/02/19	3	120.00	2	119.50	120.50	1	8,630	0.01%
2021/02/18	1	117.50	6.1	117.75	118.00	-5.1	8,556	-0.06%
2021/02/17	2	115.50	6	116.42	116.00	-4	8,534	-0.05%
2021/02/05	0	0.00	2	115.00	115.50	-2	8,485	-0.02%
2021/02/04	3.4	114.40	7	115.29	116.00	-3.7	8,534	-0.04%
2021/02/03	3.1	113.35	1	113.50	113.00	2.1	8,509	0.02%
2021/02/02	6	113.67	6	114.42	113.50	0	8,544	0.00%
2021/02/01	2.1	114.48	0	0.00	114.00	2.1	8,494	0.02%
2021/01/29	4	114.50	8	116.00	114.00	-4	8,518	-0.05%
2021/01/28	2	117.00	4	117.63	116.00	-2	8,436	-0.02%
2021/01/27	7	119.57	5	121.10	120.50	2	8,351	0.02%
2021/01/26	21	121.14	12	122.46	118.50	9	8,322	0.11%
2021/01/25	4	121.38	16	120.03	121.00	-12	8,182	-0.15%
2021/01/22	6	115.17	10	116.55	117.00	-4	8,084	-0.05%
2021/01/21	12	115.17	5	115.70	115.00	7	7,987	0.09%
2021/01/20	8.1	113.89	5	115.30	113.00	3.1	7,926	0.04%
2021/01/19	7	117.43	2	118.00	117.00	5	7,809	0.06%
2021/01/18	0.1	115.00	0	0.00	118.50	0.1	7,774	0.00%
2021/01/15	20.1	120.02	4	118.75	117.50	16.1	7,769	0.21%
2021/01/14	8	121.69	12.4	122.24	122.00	-4.4	7,574	-0.06%
2021/01/13	4	120.13	8	120.44	121.00	-4	7,432	-0.05%
2021/01/12	13	119.62	8	119.56	118.00	5	7,508	0.07%
2021/01/11	4	118.13	6	118.00	118.00	-2	7,571	-0.03%
2021/01/08	8.3	117.49	7	119.57	119.00	1.3	7,481	0.02%
2021/01/07	8	122.06	9	121.78	120.00	-1	7,342	-0.01%
2021/01/06	6.4	121.39	18	121.78	119.50	-11.6	7,285	-0.16%
2021/01/05	2.4	119.08	0	0.00	119.00	2.4	7,080	0.03%
2021/01/04	10	118.55	27	119.54	119.00	-17	7,046	-0.24%
2020/12/31	8	114.25	1	114.00	114.00	7	6,812	0.10%
2020/12/30	4	114.13	3	114.50	115.00	1	6,730	0.01%
2020/12/29	6	115.83	0.1	115.50	115.50	5.9	6,734	0.09%
2020/12/28	1	116.00	0	0.00	115.50	1	6,650	0.02%
2020/12/25	0.1	117.50	1	118.00	117.00	-0.9	6,614	-0.01%
2020/12/24	1	117.50	0	0.00	117.50	1	6,617	0.02%
2020/12/23	3	117.67	1	117.50	118.00	2	6,631	0.03%
2020/12/22	2.1	117.76	4	117.50	116.00	-1.9	6,674	-0.03%
2020/12/21	4	118.75	4	119.63	118.50	0	6,710	0.00%
2020/12/18	4	122.75	2	122.00	121.50	2	6,645	0.03%
2020/12/17	6	119.83	3	120.50	119.50	3	6,531	0.05%
2020/12/16	10	115.95	8	117.88	120.00	2	6,471	0.03%
2020/12/15	10	115.10	2	113.00	113.00	8	6,382	0.13%
2020/12/14	2	118.25	0	0.00	118.00	2	6,227	0.03%
2020/12/11	17	117.79	1	117.50	118.00	16	6,293	0.25%
2020/12/10	19	119.37	0	0.00	119.50	19	6,250	0.30%
2020/12/09	9	122.61	6	122.92	122.50	3	6,204	0.05%
2020/12/08	3	121.33	2	122.25	121.50	1	6,106	0.02%
2020/12/07	11	123.05	2	123.75	123.00	9	6,020	0.15%
2020/12/04	3	120.67	0	0.00	121.00	3	5,819	0.05%
2020/12/03	0	0.00	7	122.50	123.00	-7	5,739	-0.12%
2020/12/02	10	123.30	7	123.36	122.50	3	5,701	0.05%
2020/12/01	2	123.00	1	124.50	124.50	1	5,626	0.02%
2020/11/30	5	124.10	7	123.93	123.50	-2	5,620	-0.04%
2020/11/27	11	121.09	8.1	120.27	122.00	2.9	5,453	0.05%
2020/11/26	3	117.00	1	119.00	119.00	2	5,396	0.04%
2020/11/25	7	117.64	1	117.50	117.00	6	5,380	0.11%
2020/11/24	12	119.46	3	119.50	119.00	9	5,298	0.17%
2020/11/23	3	117.67	4	118.13	118.00	-1	5,233	-0.02%
2020/11/20	14.1	116.86	0	0.00	116.50	14.1	5,127	0.27%
2020/11/19	17.1	118.80	1	119.00	119.00	16.1	4,975	0.32%
2020/11/18	7	121.21	2	121.25	121.50	5	4,811	0.10%
2020/11/17	8	124.31	1	125.00	124.00	7	4,712	0.15%
2020/11/16	1	126.00	11	126.36	126.00	-10	4,802	-0.21%
2020/11/13	17	123.03	1	123.00	123.00	16	4,804	0.33%
2020/11/12	3	124.33	4	124.50	124.00	-1	4,839	-0.02%
2020/11/11	0.1	123.50	1	123.50	123.00	-0.9	4,763	-0.02%
2020/11/10	5	123.40	0	0.00	122.00	5	4,756	0.11%
2020/11/09	2	127.25	1	129.50	127.00	1	4,767	0.02%
2020/11/06	11	128.27	0	0.00	127.50	11	4,792	0.23%
2020/11/05	1	127.00	4.1	126.89	126.50	-3.1	4,824	-0.06%
2020/11/04	1	124.00	2.4	125.67	126.00	-1.4	4,890	-0.03%
2020/11/03	5	122.50	2	123.75	123.00	3	5,065	0.06%
2020/11/02	1.1	119.00	1	118.00	119.50	0.1	5,230	0.00%
2020/10/30	6	123.08	1	123.50	121.00	5	5,368	0.09%
2020/10/29	0	0.00	3	126.00	127.00	-3	5,308	-0.06%
2020/10/28	0	0.00	6	128.33	128.00	-6	5,353	-0.11%
2020/10/27	3	129.67	1	130.50	130.00	2	5,379	0.04%
2020/10/26	2	131.50	1	132.00	131.50	1	5,405	0.02%
2020/10/23	4	131.38	0	0.00	132.50	4	5,498	0.07%
2020/10/22	1	135.50	0	0.00	134.50	1	5,518	0.02%
2020/10/21	43	135.88	42	133.55	133.50	1	5,508	0.02%
2020/10/20	11	134.59	5	134.10	135.00	6	5,471	0.11%
2020/10/19	6	133.67	21	136.60	137.50	-15	5,339	-0.28%
2020/10/16	2	126.75	2	128.00	126.00	0	5,140	0.00%
2020/10/15	3	127.17	0	127.50	126.00	3	5,175	0.06%
2020/10/14	1	128.00	3	128.50	129.00	-2	5,135	-0.04%
2020/10/13	2	131.50	3	130.67	129.00	-1	5,157	-0.02%
2020/10/12	0	0.00	1	130.50	128.00	-1	5,156	-0.02%
2020/10/08	3	131.17	0	0.00	131.50	3	5,193	0.06%
2020/10/07	1	131.00	1	132.00	131.00	0	5,249	0.00%
2020/10/06	2	133.00	9	130.67	132.50	-7	5,297	-0.13%
2020/10/05	3	126.17	5	125.80	127.00	-2	5,315	-0.04%
2020/09/29	6	126.25	0	0.00	125.50	6	5,604	0.11%
2020/09/25	1	125.00	0	0.00	123.00	1	5,791	0.02%
2020/09/24	4	130.00	0	0.00	125.00	4	5,843	0.07%
2020/09/23	3	131.50	0	0.00	131.50	3	5,832	0.05%
2020/09/22	1	133.00	4	133.00	131.50	-3	5,906	-0.05%
2020/09/21	1	134.50	2	135.50	133.50	-1	5,991	-0.02%
2020/09/18	1	133.50	2	134.50	134.50	-1	6,094	-0.02%
2020/09/17	5	132.50	0	0.00	132.00	5	6,121	0.08%
2020/09/16	2	133.50	2	133.75	134.50	0	6,221	0.00%
2020/09/15	3	128.83	2	129.75	129.00	1	6,160	0.02%
2020/09/14	0	0.00	2	128.75	129.00	-2	6,224	-0.03%
2020/09/10	1	123.00	0	0.00	121.00	1	6,215	0.02%
2020/09/09	1	121.50	1	121.00	121.00	0	6,258	0.00%
2020/09/07	1	124.00	0	0.00	123.50	1	6,366	0.02%
2020/09/04	2	126.75	0	0.00	128.00	2	6,389	0.03%
2020/09/03	3	128.00	0	0.00	126.00	3	6,406	0.05%
2020/09/02	0	0.00	2	126.00	127.50	-2	6,451	-0.03%
2020/09/01	1	123.50	1	124.50	123.50	0	6,511	0.00%
2020/08/31	8	124.19	5	123.50	123.00	3	6,496	0.05%
2020/08/27	0	0.00	2	128.50	125.50	-2	6,668	-0.03%
2020/08/26	4	128.63	2	128.50	129.00	2	6,832	0.03%
2020/08/25	2	127.75	2	128.50	127.00	0	6,932	0.00%
2020/08/24	2	128.00	5	128.30	128.00	-3	6,956	-0.04%
2020/08/21	8	125.13	2	126.00	129.50	6	6,970	0.09%
2020/08/20	4	123.88	11	124.82	124.00	-7	6,994	-0.10%
2020/08/19	2	133.50	1	133.50	132.50	1	7,028	0.01%
2020/08/18	3	135.67	3	137.00	132.00	0	7,053	0.00%
2020/08/17	7	136.00	3	135.00	136.00	4	7,097	0.06%
2020/08/14	10	135.90	6	135.00	135.50	4	7,146	0.06%
2020/08/13	4	138.50	9	135.28	134.50	-5	7,187	-0.07%
2020/08/12	4	138.00	5	137.20	137.00	-1	7,162	-0.01%
2020/08/11	12	141.00	9	141.06	139.00	3	7,184	0.04%
2020/08/10	11	145.23	10	144.40	144.00	1	7,157	0.01%
2020/08/07	13	148.12	22	147.34	146.50	-9	7,138	-0.13%
2020/08/06	23	144.15	18	143.94	145.00	5	7,004	0.07%
2020/08/05	24	140.15	16	137.75	140.00	8	6,901	0.12%
2020/08/04	6	130.50	1	131.50	131.50	5	6,897	0.07%
2020/08/03	2	130.50	0	0.00	130.00	2	6,959	0.03%
2020/07/31	2	135.75	6	135.25	135.00	-4	7,039	-0.06%
2020/07/30	0	0.00	2	135.25	135.50	-2	7,207	-0.03%
2020/07/29	7	132.36	12	132.54	134.50	-5	7,397	-0.07%
2020/07/28	12	131.83	5	130.80	132.50	7	7,439	0.09%
2020/07/27	1	128.00	0.2	129.50	128.00	0.8	7,514	0.01%
2020/07/24	2	129.00	5	128.30	127.50	-3	7,597	-0.04%
2020/07/23	4	129.38	9	131.50	130.00	-5	7,617	-0.07%
2020/07/22	6	131.83	6	132.17	131.50	0	7,634	0.00%
2020/07/21	8	134.19	5	133.70	133.50	3	7,740	0.04%
2020/07/20	1	129.00	4	130.75	131.00	-3	7,727	-0.04%
2020/07/17	2	130.50	2	130.25	130.50	0	7,763	0.00%
2020/07/16	5	132.60	0	0.00	131.50	5	7,786	0.06%
2020/07/15	47	138.09	43	135.66	133.50	4	7,790	0.05%
2020/07/14	2	136.25	2	136.25	135.00	0	7,906	0.00%
2020/07/13	3	134.33	0	0.00	135.50	3	7,949	0.04%
2020/07/10	7	134.00	6	133.92	132.50	1	7,985	0.01%
2020/07/09	3	141.33	4	140.88	139.00	-1	8,096	-0.01%
2020/07/08	10	133.75	19	135.08	136.50	-9	7,985	-0.11%
2020/07/07	21	136.76	0	0.00	137.00	21	7,937	0.26%
2020/07/06	3	137.33	3	136.83	138.00	0	7,951	0.00%
2020/07/03	0	0.00	3	134.17	135.00	-3	8,099	-0.04%
2020/07/02	0	0.00	1	134.50	133.50	-1	8,143	-0.01%
2020/07/01	1	132.50	5	131.60	132.50	-4	8,184	-0.05%
2020/06/30	8	128.63	2	128.50	128.50	6	8,145	0.07%
2020/06/29	7	128.00	5	127.50	127.50	2	8,153	0.02%
2020/06/24	3	133.33	0	0.00	133.50	3	8,101	0.04%
2020/06/23	4	132.50	1	130.50	132.00	3	8,172	0.04%
2020/06/18	0	0.00	3	135.50	134.50	-3	8,255	-0.04%
2020/06/17	1	133.00	1	132.00	132.00	0	8,226	0.00%
2020/06/16	0	0.00	3	134.83	134.00	-3	8,542	-0.04%
2020/06/15	2	130.75	5	130.50	132.00	-3	8,612	-0.03%
2020/06/11	2	131.75	5	135.50	131.50	-3	8,805	-0.03%
2020/06/10	6	135.92	6.1	136.84	135.50	-0.1	8,923	0.00%
2020/06/09	6	137.50	7	135.57	138.00	-1	8,899	-0.01%
2020/06/08	7	132.43	3	132.17	133.00	4	8,923	0.04%
2020/06/05	4	130.00	2	130.00	129.50	2	8,981	0.02%
2020/06/04	0	0.00	2	131.00	131.50	-2	9,002	-0.02%
2020/06/03	6	129.42	2	128.50	129.00	4	8,934	0.04%
2020/06/02	1	128.00	7	126.50	125.00	-6	8,859	-0.07%
2020/06/01	6	122.75	8.3	122.52	123.00	-2.3	8,719	-0.03%
2020/05/29	1	116.00	6	118.92	119.50	-5	8,688	-0.06%
2020/05/28	3	118.50	0	0.00	117.50	3	8,692	0.03%
2020/05/27	1	120.50	2	122.25	119.00	-1	8,717	-0.01%
2020/05/26	3.1	121.16	2	120.50	121.00	1.1	8,710	0.01%
2020/05/25	3	111.83	6	116.17	117.00	-3	8,559	-0.04%
2020/05/22	1.1	111.64	10	115.60	112.00	-8.9	8,527	-0.10%
2020/05/21	26	115.40	17	115.53	116.00	9	8,422	0.11%
2020/05/20	0.1	113.50	5	112.20	113.00	-4.9	8,377	-0.06%
2020/05/19	0.2	110.00	2	110.25	109.00	-1.8	8,333	-0.02%
2020/05/18	2	110.25	2	109.25	108.50	0	8,286	0.00%
2020/05/15	6	114.92	9	113.61	113.50	-3	8,304	-0.04%
2020/05/14	9	118.22	6.2	116.44	113.50	2.8	8,253	0.03%
2020/05/13	2	116.50	12	116.00	117.50	-10	8,232	-0.12%
2020/05/12	5	118.90	6	119.75	117.00	-1	8,357	-0.01%
2020/05/11	5	120.50	6	120.50	118.00	-1	8,262	-0.01%
2020/05/08	2	118.50	2	118.50	117.00	0	8,120	0.00%
2020/05/07	8	117.56	5	118.20	117.00	3	8,064	0.04%
2020/05/06	20	116.58	6	116.67	119.00	14	7,936	0.18%
2020/05/05	6	109.92	63	110.83	113.00	-57	7,753	-0.74%
2020/05/04	2	106.00	4	105.88	106.00	-2	7,540	-0.03%
2020/04/30	14.1	107.40	10	106.95	108.00	4.1	7,465	0.05%
2020/04/29	6	102.33	1	104.00	104.00	5	7,406	0.07%
2020/04/28	8	100.43	2	100.50	101.00	6	7,369	0.08%
2020/04/27	5	101.30	6	101.08	102.00	-1	7,301	-0.01%
2020/04/24	5	98.56	3	99.13	99.30	2	7,231	0.03%
2020/04/23	0	0.00	2	100.50	101.00	-2	7,067	-0.03%
2020/04/22	5	99.18	0	0.00	100.00	5	7,041	0.07%
2020/04/21	5	101.80	3	100.77	100.00	2	7,007	0.03%
2020/04/20	0	0.00	2	101.50	102.00	-2	6,917	-0.03%
2020/04/17	16	103.78	2	107.75	102.50	14	6,889	0.20%
2020/04/16	4	102.50	3	103.00	102.00	1	6,745	0.01%
2020/04/15	36.2	103.46	1	102.00	102.00	35.2	6,702	0.53%
2020/04/14	9	101.10	143	98.69	103.50	-134	6,747	-1.99%	大賣/鉅額交易
2020/04/13	1	96.00	22	96.51	95.20	-21	6,553	-0.32%
2020/04/10	6	96.83	0	0.00	96.80	6	6,530	0.09%
2020/04/09	1	102.50	25	99.68	98.00	-24	6,512	-0.37%
2020/04/08	12	97.18	23	97.91	99.90	-11	6,356	-0.17%
2020/04/07	4	91.48	1	91.00	91.30	3	6,116	0.05%
2020/04/06	9	89.93	2	89.05	90.30	7	5,958	0.12%
2020/04/01	2	91.70	1	92.30	91.00	1	5,831	0.02%
2020/03/31	5	92.32	3	93.10	93.00	2	5,787	0.03%
2020/03/30	3	91.30	17	88.94	91.10	-14	5,670	-0.25%
2020/03/27	8	94.53	7	95.10	93.00	1	5,581	0.02%
2020/03/26	3	89.70	4	89.10	90.90	-1	5,468	-0.02%
2020/03/25	42	87.25	3	87.53	86.80	39	5,371	0.73%
2020/03/24	30	79.93	18	81.04	81.10	12	5,344	0.22%
2020/03/23	1	76.20	5	76.16	75.50	-4	5,288	-0.08%
2020/03/20	11	77.56	2	79.70	78.50	9	5,274	0.17%
2020/03/19	10	73.46	9	73.58	73.00	1	4,973	0.02%
2020/03/18	2	81.30	17	82.34	81.10	-15	4,889	-0.31%
2020/03/17	5	81.38	1	83.20	79.20	4	4,774	0.08%
2020/03/16	8	90.68	9	92.07	87.80	-1	4,608	-0.02%
2020/03/13	4	91.43	0	0.00	91.40	4	4,484	0.09%
2020/03/12	10	103.25	7	106.00	101.50	3	4,455	0.07%
2020/03/11	10	119.35	9	119.56	112.50	1	4,343	0.02%
2020/03/09	4	112.00	2	114.50	112.00	2	4,238	0.05%
2020/03/06	8	118.88	1	120.00	118.50	7	4,197	0.17%
2020/03/05	3	121.50	1	122.00	122.00	2	4,184	0.05%
2020/03/04	1	120.00	1	121.50	121.00	0	4,174	0.00%
2020/03/03	3	121.67	4	121.63	121.00	-1	4,120	-0.02%
2020/03/02	1	118.50	1	119.00	118.00	0	4,047	0.00%
2020/02/27	1	116.00	0	0.00	115.50	1	4,021	0.02%
2020/02/26	2	120.00	1	119.00	119.00	1	3,960	0.03%
2020/02/25	0	0.00	1	120.50	123.50	-1	3,929	-0.03%
2020/02/20	0	0.00	2	123.25	123.00	-2	4,012	-0.05%
2020/02/19	1	123.00	0	0.00	123.00	1	4,012	0.02%
2020/02/17	4	123.88	0	0.00	123.00	4	4,247	0.09%
2020/02/14	2	130.00	5	128.60	128.50	-3	4,453	-0.07%
2020/02/13	2	127.50	1	127.50	127.00	1	4,607	0.02%
2020/02/12	3	130.50	0	0.00	127.00	3	4,606	0.07%
2020/02/06	1	123.50	5	122.50	122.50	-4	4,536	-0.09%
2020/02/05	4	123.13	3	121.17	120.50	1	4,545	0.02%
2020/01/31	1	119.50	1	115.00	119.50	0	4,683	0.00%
2020/01/30	2	122.00	2	121.50	121.50	0	4,671	0.00%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/17	0	0.00	6	136.50	136.50	-6	4,784	-0.13%
2020/01/15	0	0.00	1	136.00	136.00	-1	4,998	-0.02%
2020/01/14	2	136.50	0	0.00	136.00	2	5,093	0.04%
2020/01/13	0	0.00	3	138.00	138.00	-3	5,167	-0.06%
2020/01/10	1	133.50	7	136.57	135.00	-6	5,290	-0.11%
2020/01/09	8	133.94	2	136.00	136.00	6	5,351	0.11%
2020/01/08	2	127.50	2	129.25	130.00	0	5,482	0.00%
2020/01/07	7	132.43	1	130.50	131.50	6	5,513	0.11%
2020/01/06	1	145.00	1	143.00	142.00	0	5,517	0.00%
2020/01/03	2.2	147.23	2	149.00	147.00	0.2	5,539	0.00%
2020/01/02	3	147.00	3	146.67	146.50	0	5,619	0.00%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	1	142.50	0	0.00	142.00	1	5,655	0.02%
2019/12/25	1	140.50	10	140.50	140.50	-9	5,946	-0.15%
2019/12/24	1	138.50	0	0.00	139.00	1	5,981	0.02%
2019/12/20	2	138.00	3	139.00	139.50	-1	6,035	-0.02%
2019/12/19	0	0.00	1	137.00	137.00	-1	6,037	-0.02%
2019/12/18	8	144.50	11	142.77	141.50	-3	6,000	-0.05%
2019/12/17	3	140.00	2	140.50	141.00	1	5,987	0.02%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	1	141.50	7	136.36	136.00	-6	6,102	-0.10%
2019/12/12	0	0.00	2.2	139.00	139.00	-2.2	6,160	-0.04%
2019/12/11	1	140.50	0	0.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	1	138.00	138.50	-1	6,206	-0.02%
2019/12/09	0	0.00	1	138.00	136.50	-1	6,242	-0.02%
2019/12/05	1.1	133.00	0	0.00	133.00	1.1	6,431	0.02%
2019/12/04	6	135.00	1	137.50	135.00	5	6,443	0.08%
2019/12/03	1	133.00	0	0.00	133.00	1	6,417	0.02%
2019/12/02	0.1	134.50	2	132.25	134.50	-1.9	6,441	-0.03%
2019/11/29	1	132.00	1	133.50	134.50	0	6,438	0.00%
2019/11/27	0	0.00	2	136.50	138.50	-2	6,511	-0.03%
2019/11/25	2	137.00	4	137.63	137.00	-2	6,529	-0.03%
2019/11/22	1	137.50	3	138.83	136.50	-2	6,716	-0.03%
2019/11/21	3	137.33	1	137.50	139.00	2	6,770	0.03%
2019/11/20	1	140.50	2	139.50	139.50	-1	6,780	-0.01%
2019/11/18	0	0.00	1	139.50	141.00	-1	6,901	-0.01%
2019/11/15	8.7	138.44	8	138.38	138.00	0.7	6,955	0.01%
2019/11/14	4	136.13	7	137.14	139.50	-3	6,980	-0.04%
2019/11/13	23.3	140.75	1	143.50	139.00	22.3	6,864	0.32%
2019/11/12	5	153.60	6	152.92	153.00	-1	6,719	-0.01%
2019/11/11	4	148.38	3	145.67	144.00	1	6,880	0.01%
2019/11/08	0	0.00	7	146.64	147.50	-7	6,920	-0.10%
2019/11/07	0	0.00	2	147.25	148.00	-2	6,959	-0.03%
2019/11/06	19	149.11	10	147.55	145.00	9	7,017	0.13%
2019/11/01	1	145.00	1	146.50	146.50	0	7,012	0.00%
2019/10/31	5	142.60	3	143.00	145.00	2	7,236	0.03%
2019/10/30	1	147.50	4	146.38	148.50	-3	7,201	-0.04%
2019/10/29	3	143.17	17	144.71	144.00	-14	7,342	-0.19%
2019/10/28	1	149.50	2	147.75	147.50	-1	7,266	-0.01%
2019/10/25	9	145.44	3	146.17	145.00	6	7,201	0.08%
2019/10/24	2	140.00	2	141.00	144.50	0	7,147	0.00%
2019/10/23	12	137.17	6	137.75	138.00	6	7,109	0.08%
2019/10/22	4	139.00	7	138.93	139.50	-3	7,049	-0.04%
2019/10/21	1	134.50	0	0.00	135.50	1	6,986	0.01%
2019/10/18	5	132.60	0	0.00	134.50	5	6,974	0.07%
2019/10/17	0	0.00	6	127.58	131.00	-6	6,998	-0.09%
2019/10/16	6	127.75	10	128.95	127.00	-4	7,007	-0.06%
2019/10/15	4	124.00	3	124.17	124.00	1	7,095	0.01%
2019/10/14	1	125.50	3	125.00	124.00	-2	7,135	-0.03%
2019/10/08	4	120.75	12	121.25	121.00	-8	7,037	-0.11%
2019/10/07	12	119.17	6	118.92	119.50	6	7,006	0.09%
2019/10/03	0	0.00	2	115.00	114.00	-2	6,984	-0.03%
2019/10/02	1	116.50	0	0.00	117.00	1	6,969	0.01%
2019/10/01	3	117.17	1	116.00	117.50	2	6,873	0.03%
2019/09/24	4	117.00	2	119.50	116.00	2	6,898	0.03%
2019/09/23	1	117.00	6	115.83	117.50	-5	6,891	-0.07%
2019/09/19	3	116.50	1	116.00	115.50	2	6,823	0.03%
2019/09/16	0	0.00	1	112.00	112.00	-1	6,576	-0.02%
2019/09/12	5	110.60	0	0.00	111.50	5	6,584	0.08%
2019/09/11	1	112.00	0	0.00	110.50	1	6,562	0.02%
2019/09/10	2	110.50	2	108.50	112.00	0	6,519	0.00%
2019/09/09	1	113.00	2	113.00	113.00	-1	6,341	-0.02%
2019/09/06	0	0.00	6	117.08	116.50	-6	6,271	-0.10%
2019/09/05	0	0.00	1	118.50	119.50	-1	6,246	-0.02%
2019/09/03	1	116.50	1	117.00	116.00	0	6,360	0.00%
2019/09/02	1	113.50	0	0.00	118.50	1	6,391	0.02%
2019/08/28	1	115.50	0	0.00	115.00	1	6,463	0.02%
2019/08/27	7	118.21	5	118.00	118.00	2	6,494	0.03%
2019/08/26	4	117.25	1	117.50	117.00	3	6,408	0.05%
2019/08/23	3	122.83	6	123.17	122.00	-3	6,355	-0.05%
2019/08/22	1	124.00	7	123.57	123.00	-6	6,351	-0.09%
2019/08/21	4	119.38	4	118.38	119.00	0	6,220	0.00%
2019/08/20	2	120.00	0	0.00	119.00	2	6,240	0.03%
2019/08/19	3	118.67	1	119.00	119.00	2	6,216	0.03%
2019/08/16	6	117.33	5	118.10	116.00	1	6,180	0.02%
2019/08/15	7	116.93	4	117.00	117.50	3	6,140	0.05%
2019/08/14	4	117.00	17	118.53	119.50	-13	6,084	-0.21%
2019/08/13	0	0.00	7	108.07	109.00	-7	5,821	-0.12%
2019/08/12	4	106.63	3	107.17	106.00	1	5,877	0.02%
2019/08/08	5	104.60	0	0.00	106.00	5	5,951	0.08%
2019/08/07	2	103.00	0	0.00	102.50	2	5,980	0.03%
2019/08/06	1	100.50	3	98.23	102.00	-2	6,038	-0.03%
2019/08/05	3	102.00	6	102.33	101.00	-3	6,070	-0.05%
2019/08/02	8	104.63	1	104.00	102.00	7	6,134	0.11%
2019/08/01	6	111.75	1	111.50	111.00	5	5,967	0.08%
2019/07/31	7	114.86	7	115.93	114.00	0	5,892	0.00%
2019/07/29	16	115.47	1	113.00	112.50	15	5,753	0.26%
2019/07/26	0	0.00	3	114.33	113.50	-3	5,847	-0.05%
2019/07/24	1	115.00	2	115.00	115.00	-1	5,900	-0.02%
2019/07/22	9	113.61	13	114.77	116.00	-4	5,931	-0.07%
2019/07/19	28	114.05	20	115.93	114.50	8	5,928	0.13%
2019/07/18	6	112.00	4	112.25	111.50	2	5,934	0.03%
2019/07/17	19	111.24	29	113.02	114.50	-10	5,894	-0.17%
2019/07/16	1	108.50	6	108.33	107.50	-5	5,711	-0.09%
2019/07/15	6	104.42	1	104.50	105.00	5	5,645	0.09%
2019/07/12	3	104.33	1	103.50	104.50	2	5,696	0.04%
2019/07/11	3	104.83	1	104.00	104.00	2	5,781	0.03%
2019/07/08	2	100.60	0	0.00	99.30	2	6,245	0.03%
2019/07/05	1	104.50	0	0.00	104.50	1	6,347	0.02%
2019/07/04	0	0.00	10	104.25	103.50	-10	6,542	-0.15%
2019/07/02	2	106.50	1	107.50	105.50	1	7,158	0.01%
2019/07/01	2	108.50	2	107.00	106.50	0	7,287	0.00%
2019/06/27	2	101.50	6	101.00	101.50	-4	7,663	-0.05%
2019/06/24	0	0.00	2	98.00	98.50	-2	8,060	-0.02%
2019/06/21	1	98.00	10	99.50	97.30	-9	8,117	-0.11%
2019/06/20	1	100.50	6	101.08	100.00	-5	8,122	-0.06%
2019/06/19	6	98.42	2	98.55	99.50	4	8,137	0.05%
2019/06/18	1	96.40	0	0.00	96.00	1	8,079	0.01%
2019/06/17	0	0.00	3	96.00	96.10	-3	8,120	-0.04%
2019/06/14	0	0.00	5	96.10	94.60	-5	8,272	-0.06%
2019/06/13	7	97.41	2	95.60	96.10	5	8,280	0.06%
2019/06/11	13	96.38	0	0.00	96.10	13	8,265	0.16%
2019/06/10	5	92.72	2	93.10	93.80	3	8,233	0.04%
2019/06/06	0	0.00	3	94.50	93.20	-3	8,255	-0.04%
2019/06/05	2	96.00	4	94.45	95.80	-2	8,264	-0.02%
2019/06/04	3	90.90	0	0.00	90.30	3	8,202	0.04%
2019/06/03	3	90.07	0	0.00	90.80	3	8,211	0.04%
2019/05/31	1	92.80	0	0.00	92.60	1	8,161	0.01%
2019/05/28	2	90.60	2	90.25	89.70	0	8,236	0.00%
2019/05/23	0	0.00	5	89.06	88.80	-5	8,590	-0.06%
2019/05/22	19	91.59	7	90.77	91.30	12	8,601	0.14%
2019/05/21	2	90.00	0	0.00	91.20	2	8,637	0.02%
2019/05/20	0	0.00	2	90.05	89.60	-2	8,578	-0.02%
2019/05/17	5	88.38	5	90.62	87.80	0	8,548	0.00%
2019/05/16	1	94.70	6	93.30	94.50	-5	8,525	-0.06%
2019/05/15	3	99.33	2	98.90	98.40	1	8,422	0.01%
2019/05/09	1	109.00	1	108.00	108.00	0	8,283	0.00%
2019/05/08	2	111.50	0	0.00	111.50	2	8,253	0.02%
2019/05/07	4	109.88	6	112.00	112.00	-2	8,201	-0.02%
2019/05/06	1	106.50	1	109.00	109.00	0	8,192	0.00%
2019/05/02	6	107.08	0	0.00	108.00	6	8,118	0.07%
2019/04/30	0	0.00	1	107.50	110.50	-1	8,106	-0.01%
2019/04/29	0	0.00	4	109.00	108.00	-4	8,060	-0.05%
2019/04/26	1	109.00	0	0.00	110.00	1	8,059	0.01%
2019/04/25	1	112.50	4	112.50	113.00	-3	8,029	-0.04%
2019/04/24	3	109.33	1	108.00	109.00	2	8,007	0.02%
2019/04/23	8	113.31	11	112.05	112.50	-3	7,893	-0.04%
2019/04/22	3	116.17	7.1	113.93	114.00	-4.1	7,880	-0.05%
2019/04/18	1	114.00	15	111.93	109.50	-14	7,884	-0.18%
2019/04/17	0	0.00	9	112.11	112.50	-9	7,867	-0.11%
2019/04/16	17	113.29	11	109.45	109.00	6	7,771	0.08%
2019/04/15	6	109.58	4	110.38	109.50	2	7,665	0.03%
2019/04/12	8	108.06	13	107.54	108.50	-5	7,641	-0.07%
2019/04/11	2	102.50	3	103.17	103.00	-1	7,484	-0.01%
2019/04/10	7	100.93	3	102.00	102.50	4	7,360	0.05%
2019/04/09	16	103.66	9	104.50	102.00	7	7,153	0.10%
2019/04/08	14	101.90	9	103.56	103.00	5	6,900	0.07%
2019/04/03	9	97.59	10	98.15	95.60	-1	6,502	-0.02%
2019/04/02	5	95.56	1	96.50	96.00	4	6,381	0.06%
2019/04/01	0	0.00	2	94.10	94.00	-2	6,138	-0.03%
2019/03/29	3	95.10	1	95.70	95.70	2	5,878	0.03%
2019/03/28	2	93.60	1	93.50	93.60	1	5,710	0.02%
2019/03/27	2	93.10	3	94.80	93.10	-1	5,667	-0.02%
2019/03/22	0	0.00	4	91.95	91.70	-4	5,520	-0.07%
2019/03/21	1	92.00	0	0.00	91.70	1	5,556	0.02%
2019/03/20	6	92.60	1	92.80	91.70	5	5,720	0.09%
2019/03/19	2	92.30	3	91.27	92.90	-1	5,727	-0.02%
2019/03/18	0	0.00	1	90.30	89.80	-1	5,614	-0.02%
2019/03/15	1	89.40	0	0.00	89.40	1	5,660	0.02%
2019/03/14	1	90.80	1	89.90	89.30	0	5,734	0.00%
2019/03/13	3	91.00	0	0.00	91.50	3	5,788	0.05%
2019/03/12	1	89.00	2	90.80	90.00	-1	5,770	-0.02%
2019/03/08	4	89.10	2	89.50	89.50	2	5,964	0.03%
2019/03/04	1	88.90	1	88.30	88.30	0	6,260	0.00%
2019/02/27	2	88.65	1	89.00	89.40	1	6,218	0.02%
2019/02/26	2	91.90	3	92.30	91.50	-1	6,140	-0.02%
2019/02/25	1	89.20	5	89.28	89.50	-4	5,877	-0.07%
2019/02/19	3	83.80	1	85.50	85.50	2	6,061	0.03%
2019/02/15	0	0.00	3	84.50	84.80	-3	6,629	-0.05%
2019/02/14	1	82.90	2	83.25	83.00	-1	6,742	-0.01%
2019/02/13	3	81.83	0	0.00	82.60	3	6,729	0.04%
2019/02/12	0	0.00	10	84.00	82.50	-10	6,730	-0.15%
2019/02/11	10	79.95	3	80.60	81.40	7	6,679	0.10%
2019/01/30	3	79.00	15	79.17	79.00	-12	6,682	-0.18%
2019/01/29	4	76.80	2	77.60	77.40	2	6,606	0.03%
2019/01/25	1	79.20	6	78.10	79.20	-5	6,661	-0.08%
2019/01/24	3	75.80	1	76.30	76.40	2	6,656	0.03%
2019/01/22	0	0.00	3	77.80	77.80	-3	6,717	-0.04%
2019/01/18	0	0.00	3	75.70	76.70	-3	6,705	-0.04%
2019/01/17	3	73.80	0	0.00	73.70	3	6,666	0.05%
2019/01/16	0	0.00	12	75.58	75.50	-12	6,672	-0.18%
2019/01/15	0	0.00	6	74.25	74.70	-6	6,644	-0.09%
2019/01/14	10	73.32	2	72.40	72.10	8	6,641	0.12%
2019/01/11	0	0.00	4	75.20	75.40	-4	6,639	-0.06%
2019/01/10	9	71.71	4	73.35	74.10	5	6,654	0.08%
2019/01/09	3	73.50	0	0.00	73.80	3	6,598	0.05%
2019/01/08	8	73.61	0	0.00	74.30	8	6,609	0.12%
2019/01/07	3	75.00	3	76.60	75.10	0	6,604	0.00%
2019/01/04	7	74.16	7	74.10	73.60	0	6,564	0.00%
2019/01/03	7	74.07	0	0.00	72.90	7	6,555	0.11%
2018/12/28	1	80.40	0	0.00	80.20	1	6,517	0.02%
2018/12/27	0	0.00	3	79.70	80.30	-3	6,561	-0.05%
2018/12/26	1	77.80	1	78.70	77.80	0	6,573	0.00%
2018/12/25	3	78.20	4	78.00	78.30	-1	6,576	-0.02%
2018/12/24	1	81.40	0	0.00	81.40	1	6,589	0.02%
2018/12/22	1	81.70	0	0.00	81.40	1	6,618	0.02%
2018/12/21	0	0.00	2	82.25	82.60	-2	6,663	-0.03%
2018/12/18	1	82.30	1	83.00	83.00	0	6,708	0.00%
2018/12/14	1	82.30	1	83.30	82.40	0	6,780	0.00%
2018/12/13	0	0.00	1	84.50	84.50	-1	6,835	-0.01%
2018/12/12	1	81.90	6	81.20	81.90	-5	6,997	-0.07%
2018/12/11	3	79.50	0	0.00	79.10	3	7,019	0.04%
2018/12/10	5	80.70	5	79.80	80.30	0	7,021	0.00%
2018/12/07	0	0.00	1	81.80	79.90	-1	7,029	-0.01%
2018/12/06	2	79.95	2	79.40	80.60	0	7,042	0.00%
2018/12/05	1	80.50	0	0.00	80.10	1	7,023	0.01%
2018/12/04	4	82.70	1	82.70	82.70	3	7,131	0.04%
2018/12/03	2	81.20	11	81.06	81.90	-9	7,074	-0.13%
2018/11/30	1	78.60	3	78.77	78.30	-2	6,936	-0.03%
2018/11/29	2	79.30	60	79.33	79.20	-58	6,845	-0.85%
2018/11/28	1	78.80	1	77.80	78.80	0	6,733	0.00%
2018/11/27	23	76.40	4	76.25	76.60	19	6,683	0.28%
2018/11/23	1	74.80	2	75.00	75.30	-1	6,823	-0.01%
2018/11/22	3	75.00	1	76.20	75.00	2	6,906	0.03%
2018/11/21	1	77.40	1	76.40	77.40	0	6,980	0.00%
2018/11/20	4	76.33	25	76.70	76.50	-21	6,924	-0.30%
2018/11/19	17	79.75	17	79.41	78.10	0	6,854	0.00%
2018/11/16	13	78.44	30	78.73	78.40	-17	6,724	-0.25%
2018/11/15	43	77.06	41	77.39	77.50	2	6,608	0.03%
2018/11/14	22	73.53	29	74.49	76.50	-7	6,318	-0.11%
2018/11/13	7	70.67	8	70.56	72.60	-1	6,119	-0.02%
2018/11/12	2	68.50	1	67.50	68.30	1	6,028	0.02%
2018/11/09	0	0.00	1	69.20	69.20	-1	6,143	-0.02%
2018/11/08	1	67.60	1	67.50	68.00	0	6,344	0.00%
2018/11/06	1	69.40	1	68.90	68.00	0	6,766	0.00%
2018/11/05	7	69.51	2	69.10	68.40	5	6,747	0.07%
2018/11/02	2	71.25	2	71.75	71.10	0	6,708	0.00%
2018/11/01	5	71.98	10	72.27	72.90	-5	6,694	-0.07%
2018/10/31	7	71.24	13	71.74	70.70	-6	6,699	-0.09%
2018/10/30	1	69.00	2	69.20	69.50	-1	6,655	-0.02%
2018/10/29	1	68.70	10	69.31	69.60	-9	6,644	-0.14%
2018/10/26	4	68.60	0	0.00	67.80	4	6,693	0.06%
2018/10/25	4	69.35	6	69.30	69.20	-2	6,758	-0.03%
2018/10/24	4	68.88	10	70.16	70.40	-6	6,755	-0.09%
2018/10/23	1	70.90	5	71.08	70.20	-4	6,734	-0.06%
2018/10/22	10	70.35	16	71.16	71.50	-6	6,793	-0.09%
2018/10/19	4	69.65	12	69.73	70.40	-8	6,878	-0.12%
2018/10/18	6	69.60	0	0.00	70.00	6	6,903	0.09%
2018/10/17	2	69.85	2	69.85	69.60	0	7,048	0.00%
2018/10/16	1	67.70	0	0.00	68.50	1	7,026	0.01%
2018/10/15	0	0.00	4	66.95	66.40	-4	7,013	-0.06%
2018/10/12	0	0.00	2	64.90	65.50	-2	7,102	-0.03%
2018/10/11	5	63.92	3	62.40	62.60	2	7,208	0.03%
2018/10/09	1	68.10	8	69.29	68.00	-7	7,173	-0.10%
2018/10/08	5	67.24	4	67.13	66.60	1	7,111	0.01%
2018/10/05	3	65.00	3	65.10	65.00	0	7,119	0.00%
2018/10/04	3	67.20	12	67.25	67.10	-9	7,149	-0.13%
2018/10/03	0	0.00	3	68.60	68.40	-3	7,124	-0.04%
2018/10/02	10	68.40	1	69.00	68.00	9	7,119	0.13%
2018/10/01	21	68.49	6	68.50	68.50	15	7,077	0.21%
2018/09/28	2	68.15	5	67.86	68.20	-3	7,059	-0.04%
2018/09/27	3	67.90	2.7	68.40	67.90	0.3	7,007	0.00%
2018/09/26	1.1	67.23	8.3	67.07	67.00	-7.2	6,936	-0.10%
2018/09/25	29	67.72	30.1	68.10	67.40	-1.1	6,903	-0.02%
2018/09/21	17	66.96	26.4	67.36	67.40	-9.4	6,847	-0.14%
2018/09/20	39	68.52	16.6	68.07	67.10	22.4	6,780	0.33%
2018/09/19	57	69.73	42	69.63	69.20	15	6,667	0.22%
2018/09/18	43	71.95	31	71.03	69.60	12	6,522	0.18%
2018/09/17	4	77.98	2	78.10	77.30	2	6,180	0.03%
2018/09/14	2.5	77.18	0	0.00	77.50	2.5	6,086	0.04%
2018/09/13	2	77.00	1	77.50	76.50	1	6,037	0.02%
2018/09/11	4	75.75	0	0.00	74.90	4	5,888	0.07%
2018/09/10	3	76.17	20	76.55	76.00	-17	5,796	-0.29%
2018/09/07	14	75.48	14	75.90	74.20	0	5,624	0.00%
2018/09/06	8	76.44	16	76.23	76.20	-8	5,546	-0.14%
2018/09/05	2	77.40	2	77.15	76.80	0	5,505	0.00%
2018/09/04	1	77.20	0	0.00	77.40	1	5,493	0.02%
2018/09/03	10	77.25	3	78.27	77.00	7	5,475	0.13%
2018/08/31	2	78.35	2	78.65	78.60	0	5,469	0.00%
2018/08/30	16	79.69	10	78.84	78.60	6	5,494	0.11%
2018/08/29	3	78.67	19	78.28	78.90	-16	5,288	-0.30%
2018/08/28	7	77.50	2	77.15	76.70	5	5,213	0.10%
2018/08/27	1	75.90	3	76.17	76.80	-2	5,159	-0.04%
2018/08/24	0	0.00	1	74.50	75.00	-1	5,111	-0.02%
2018/08/23	5	74.32	2	74.80	75.00	3	5,105	0.06%
2018/08/22	0	0.00	4	76.40	75.40	-4	5,084	-0.08%
2018/08/21	1	74.70	4	75.50	75.50	-3	5,024	-0.06%
2018/08/20	7	73.77	9	73.17	74.50	-2	4,991	-0.04%
2018/08/17	8.5	77.04	7	77.67	75.90	1.5	4,865	0.03%
2018/08/16	4	74.63	3	76.50	76.30	1	4,712	0.02%
2018/08/15	8	76.38	17	76.84	74.90	-9	4,566	-0.20%
2018/08/14	20	75.44	12	75.14	76.90	8	4,325	0.18%
2018/08/13	7	73.63	18	73.39	73.50	-11	4,058	-0.27%
2018/08/09	9	71.69	25	72.12	71.80	-16	3,790	-0.42%
2018/08/08	28	72.00	11	71.98	71.80	17	3,787	0.45%
2018/08/07	1	72.50	1	72.50	72.80	0	3,805	0.00%
2018/08/06	0	0.00	7	72.39	73.30	-7	3,775	-0.19%
2018/08/03	3	71.17	3	71.00	70.90	0	3,697	0.00%
2018/08/02	10	73.23	11	73.15	70.90	-1	3,672	-0.03%
2018/08/01	10	72.76	9	72.76	73.00	1	3,592	0.03%
2018/07/31	5	71.96	1	72.00	72.00	4	3,505	0.11%
2018/07/30	0	0.00	1	71.20	71.80	-1	3,504	-0.03%
2018/07/27	1	71.60	0	0.00	71.30	1	3,478	0.03%
2018/07/26	1	71.50	2	70.80	70.80	-1	3,402	-0.03%
2018/07/25	13	72.42	1	72.50	72.20	12	3,293	0.36%
2018/07/24	9	72.47	10	72.22	72.50	-1	3,226	-0.03%
2018/07/23	0	0.00	8	70.56	70.80	-8	3,015	-0.27%
2018/07/20	8	70.56	9	70.10	69.90	-1	2,969	-0.03%
2018/07/19	19	71.17	15	70.51	69.90	4	2,910	0.14%
2018/07/18	7	68.59	7	69.60	70.50	0	2,785	0.00%
2018/07/16	0	0.00	4	66.20	65.80	-4	2,580	-0.16%
2018/07/13	11	64.69	22	64.99	65.60	-11	2,529	-0.43%
2018/07/12	7	67.17	10	67.10	67.70	-3	2,476	-0.12%
2018/07/11	4	66.75	0	0.00	67.10	4	2,414	0.17%
2018/07/10	9	67.02	6	67.13	67.40	3	2,403	0.12%
2018/07/06	0	0.00	1	66.00	66.00	-1	2,443	-0.04%
2018/07/05	6	65.92	5	65.10	65.10	1	2,455	0.04%
2018/07/03	0	0.00	16	66.86	66.30	-16	2,503	-0.64%
2018/06/29	11	67.00	3	67.40	67.40	8	2,535	0.32%
2018/06/28	0	0.00	2	66.50	66.70	-2	2,535	-0.08%
2018/06/27	0	0.00	6	66.80	66.80	-6	2,556	-0.23%
2018/06/26	3	66.00	0	0.00	66.20	3	2,601	0.12%
2018/06/25	8	67.35	0	0.00	67.10	8	2,618	0.31%
2018/06/22	4	67.90	0	0.00	67.90	4	2,679	0.15%
2018/06/21	2	68.90	3	69.00	69.10	-1	2,712	-0.04%
2018/06/20	18	67.68	8	67.98	67.60	10	2,767	0.36%
2018/06/19	2	69.00	0	0.00	68.70	2	2,779	0.07%
2018/06/14	1	69.90	0	0.00	69.80	1	2,944	0.03%
2018/06/13	2	70.90	0	0.00	70.90	2	2,974	0.07%
2018/06/12	6	70.17	1	70.60	69.80	5	3,155	0.16%
2018/06/11	1	71.50	0	0.00	70.80	1	3,260	0.03%
2018/06/08	4	71.18	2	71.20	71.00	2	3,384	0.06%
2018/06/07	1	71.20	4.1	71.53	71.90	-3.1	3,811	-0.08%
2018/06/05	9	69.74	6	69.93	69.90	3	3,756	0.08%
2018/06/04	8	69.41	9	70.37	70.60	-1	3,735	-0.03%
2018/06/01	0	0.00	6	68.00	68.60	-6	3,677	-0.16%
2018/05/30	10	67.80	11	68.10	67.70	-1	3,678	-0.03%
2018/05/29	0	0.00	21	68.51	69.10	-21	3,680	-0.57%
2018/05/28	1	67.90	3	68.00	68.30	-2	3,681	-0.05%
2018/05/24	0	0.00	1	67.90	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	3	68.10	67.80	-3	3,725	-0.08%
2018/05/22	0	0.00	2	67.55	67.40	-2	3,732	-0.05%
2018/05/21	1	67.00	2	67.60	67.60	-1	3,838	-0.03%
2018/05/15	30	67.66	5	68.10	66.10	25	3,834	0.65%
2018/05/14	0	0.00	3	67.17	67.50	-3	3,880	-0.08%
2018/05/11	3	65.83	22	65.75	66.00	-19	3,876	-0.49%
2018/05/10	0	0.00	5	65.84	65.60	-5	3,900	-0.13%
2018/05/09	15	65.20	0	0.00	65.00	15	3,951	0.38%
2018/05/08	6	65.30	1	65.60	65.50	5	3,984	0.13%
2018/05/07	3	64.70	14	64.45	65.00	-11	3,972	-0.28%
2018/05/03	5	63.00	2	63.00	63.00	3	3,973	0.08%
2018/05/02	4	64.00	0	0.00	63.90	4	4,010	0.10%
2018/04/30	4	63.70	4	63.90	64.90	0	4,037	0.00%
2018/04/27	1	62.30	1	62.20	62.60	0	4,054	0.00%
2018/04/25	0.1	63.30	0	0.00	63.20	0.1	4,166	0.00%
2018/04/24	23	63.13	18	63.28	62.50	5	4,192	0.12%
2018/04/23	12	65.59	14	65.47	64.90	-2	4,198	-0.05%
2018/04/20	1	65.80	2	65.80	65.90	-1	4,222	-0.02%
2018/04/19	24	65.84	25	66.18	66.40	-1	4,238	-0.02%
2018/04/18	0	0.00	25	65.70	65.70	-25	4,244	-0.59%
2018/04/17	41	65.42	0	0.00	64.80	41	4,263	0.96%
2018/04/16	2	67.10	24	67.27	66.80	-22	4,256	-0.52%
2018/04/13	17	67.01	29	67.23	66.80	-12	4,358	-0.28%
2018/04/12	1	66.50	16	66.79	66.80	-15	4,364	-0.34%
2018/04/11	53	67.41	14	66.89	66.50	39	4,360	0.89%
2018/04/10	22	67.55	22	67.86	67.70	0	4,345	0.00%
2018/04/09	13	68.01	4	68.60	67.30	9	4,343	0.21%
2018/04/03	8	67.89	2	68.00	68.00	6	4,342	0.14%
2018/04/02	0	0.00	13	69.20	69.20	-13	4,325	-0.30%
2018/03/31	18	68.64	48	68.32	68.50	-30	4,344	-0.69%
2018/03/30	26	69.60	0	0.00	68.90	26	4,364	0.60%
2018/03/29	14	70.31	1	70.50	69.80	13	4,420	0.29%
2018/03/28	40	69.63	39	69.93	69.90	1	4,429	0.02%
2018/03/27	4	70.70	18	70.36	70.50	-14	4,395	-0.32%
2018/03/26	5	67.80	12	68.68	69.50	-7	4,342	-0.16%
2018/03/23	27	67.65	22	67.84	67.50	5	4,330	0.12%
2018/03/22	7	69.96	2	70.50	69.60	5	4,274	0.12%
2018/03/21	2	70.90	4	71.48	70.30	-2	4,237	-0.05%
2018/03/20	13	69.99	20	70.22	71.10	-7	4,175	-0.17%
2018/03/19	13	69.90	19	69.74	69.60	-6	4,077	-0.15%
2018/03/16	9	70.21	2	71.00	69.50	7	4,050	0.17%
2018/03/15	5	69.28	11	69.86	70.10	-6	3,893	-0.15%
2018/03/14	38	68.96	23	68.99	68.80	15	3,810	0.39%
2018/03/13	25	69.47	52	69.63	70.10	-27	3,720	-0.73%
2018/03/12	13	63.35	12	63.60	64.30	1	3,300	0.03%
2018/03/09	49	62.22	34	62.59	62.70	15	3,314	0.45%
2018/03/08	3	63.27	0	0.00	62.60	3	3,334	0.09%
2018/03/07	2	64.00	3	63.93	63.90	-1	3,429	-0.03%
2018/03/06	10	63.26	21	63.35	63.00	-11	3,577	-0.31%
2018/03/05	22	62.32	2	63.65	62.30	20	3,721	0.54%
2018/03/02	1	63.60	0	0.00	63.10	1	3,756	0.03%
2018/03/01	1	63.60	1	64.10	64.20	0	3,763	0.00%
2018/02/26	0	0.00	6	64.38	63.60	-6	3,761	-0.16%
2018/02/23	2	62.95	6	63.35	63.50	-4	3,777	-0.11%
2018/02/22	1	61.50	1	61.80	61.70	0	3,801	0.00%
2018/02/21	1	62.00	0	0.00	61.00	1	3,802	0.03%
2018/02/12	1	60.90	1	61.40	61.40	0	3,728	0.00%
2018/02/09	7	59.07	11	59.94	60.70	-4	3,884	-0.10%
2018/02/08	4	62.70	3	62.63	61.80	1	3,931	0.03%
2018/02/07	0	0.00	2	63.20	62.90	-2	3,999	-0.05%
2018/02/06	18	61.67	14	60.59	60.60	4	4,104	0.10%
2018/02/05	13	64.43	5	65.20	64.70	8	4,116	0.19%
2018/02/02	8	67.16	2	67.35	67.00	6	4,121	0.15%
2018/02/01	3	68.47	8	68.83	68.20	-5	4,247	-0.12%
2018/01/31	9	66.03	1	66.10	66.80	8	4,370	0.18%
2018/01/30	5	67.00	0	0.00	66.60	5	4,413	0.11%
2018/01/26	2	67.95	0	0.00	67.30	2	4,617	0.04%
2018/01/25	6	68.65	0	0.00	67.70	6	4,774	0.13%
2018/01/23	1	66.80	0	0.00	67.00	1	5,157	0.02%
2018/01/22	1	67.50	0	0.00	67.20	1	5,299	0.02%
2018/01/19	1	70.00	0	0.00	68.90	1	5,369	0.02%
2018/01/18	3	70.10	1	69.80	69.20	2	5,402	0.04%
2018/01/17	1	69.30	0	0.00	69.40	1	5,584	0.02%
2018/01/16	0	0.00	3	69.40	69.60	-3	6,079	-0.05%
2018/01/15	3	69.07	0	0.00	68.70	3	6,252	0.05%
2018/01/12	3	68.97	1	68.90	68.80	2	6,374	0.03%
2018/01/11	2	68.45	0	0.00	68.10	2	6,392	0.03%
2018/01/10	1	68.70	0	0.00	68.20	1	6,417	0.02%
2018/01/09	11	69.72	4	70.15	69.20	7	6,405	0.11%
2018/01/05	0	0.00	2	67.20	67.20	-2	6,309	-0.03%
2018/01/04	0	0.00	10	66.68	66.90	-10	6,328	-0.16%
2018/01/02	0	0.00	5	66.50	66.30	-5	6,472	-0.08%